Fund Overview & Performance

Back to list
Add to favourites

American Growth Fund

Share (Opens a modal dialog) Fund Profile Fund Facts

November 30, 2024

Fund Overview

The objective of the segregated fund is to invest in units of the MFS US Equity Core Fund or a substantially similar fund. The underlying fund objective is to seek to provide capital appreciation through an actively managed, diversified portfolio of primarily US companies, purchased at reasonable prices, is the most effective means of delivering consistent, long-term outperformance on a risk-adjusted basis.

Risk Rating

This fund's risk rating is Medium

As of October 31, 2024

Asset Allocation (%)

Asset Percent
US Equity 81.0%
International Equity 17.6%
Cash and Equivalents 1.0%
Canadian Equity 0.4%

Sector Allocation (%)

Sector Percent
Technology 41.5%
Financial Services 14.9%
Healthcare 10.9%
Industrial Goods 8.4%
Consumer Services 7.8%
Consumer Goods 6.6%
Industrial Services 6.2%
Basic Materials 3.7%

Geographic Allocation (%)

Region Percent
North America 82.3%
Europe 16.2%
Africa and Middle East 1.5%

Top 10 Holdings (%)

As of October 31, 2024

Name Percent
Microsoft Corp 7.76%
NVIDIA Corp 5.76%
Alphabet Inc Cl A 5.33%
Amazon.com Inc 4.49%
Apple Inc 4.10%
JPMorgan Chase & Co 2.69%
Visa Inc Cl A 2.38%
Salesforce Inc 2.26%
ConocoPhillips 2.18%
Fiserv Inc 2.13%

Growth of $10,000

As of November 30, 2024

Period:

For the period 01/28/1999 through 11/30/2024 with $10,000 CAD investment, The value of the investment would be $39,760

Calendar Return (%)

As of November 30, 2024

Period 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
Fund 13.10  -12.51  22.27  8.87  21.88  -0.11  12.52  1.99  17.14  17.64 
Quartile 3 2 3 3 2 2 2 3 2 3

Compound Return (%)

As of November 30, 2024

Period 1 mth 3 mths 6 mths 1 yr 3 yr 5 yr 10 yr
Fund 5.44  8.27  11.95  29.25  8.92  11.03  10.79 
Quartile 3 3 4 3 4 3 3

Fund Information

Description DSC Heaped NL Level NL
Pivotal Solutions EQU508 EQU208 EQU308
Personal Investment Portfolio EQU108 - -

Other Fund Information

Product Availabilty

Pivotal Solutions and Personal Investment Portfolio

Date of Inception:

February 1999

Net Asset Value per Unit:

$39.44 (12/19/2024)
Change: -$0.14 (-0.35%)

Estimated Management
Expense Ratio (MER)†:

3.29%

Fund Category

U.S. Equity

Portfolio Manager

MFS Investment Management Canada Limited

Investment Style

Equity

Market Capitalization: Large

Fund Style: Growth

Performance Chart

Period:
Chart Type:
Export to CSV Export to PDF
* Must be between 1 and 50
American Growth Fund

American Growth Fund

Summary

For the period 01/28/1999 through 11/30/2024 with $10,000 CAD investment

Total returns performance

297.60%

Last price

$39.76 CAD

as of market close 11/30/2024

Value of $10,000 investment

$39,760.17  CAD

Period:
Interval:
Effective date Price ($)
12/19/2024 39.44
12/18/2024 39.58
12/17/2024 40.29
12/16/2024 40.31
12/13/2024 40.22
12/12/2024 40.40
12/11/2024 40.38
12/10/2024 40.14
12/09/2024 40.26
12/06/2024 40.42
12/05/2024 40.04
12/04/2024 40.27
12/03/2024 39.99
12/02/2024 39.96
11/29/2024 39.76
11/28/2024 39.64
11/27/2024 39.66
11/26/2024 39.88
11/25/2024 39.45
11/22/2024 39.32
11/21/2024 39.19
11/20/2024 39.04
11/19/2024 39.06
11/18/2024 39.09
11/15/2024 39.19
11/14/2024 39.59
11/13/2024 39.63
11/12/2024 39.49
11/11/2024 39.46
11/08/2024 39.35
11/07/2024 39.06
11/06/2024 39.13
11/05/2024 37.98
11/04/2024 37.77
11/01/2024 38.01
10/31/2024 37.71
10/30/2024 38.14
10/29/2024 38.21
10/28/2024 38.24
10/25/2024 38.15
10/24/2024 38.06
10/23/2024 38.05
10/22/2024 38.23
10/21/2024 38.29
10/18/2024 38.33
10/17/2024 38.18
10/16/2024 38.01
10/15/2024 37.96
10/11/2024 37.94
10/10/2024 37.64
10/09/2024 37.61
10/08/2024 37.19
10/07/2024 36.82
10/04/2024 37.02
10/03/2024 36.74
10/02/2024 36.71
10/01/2024 36.67
09/30/2024 37.05
09/27/2024 36.96
09/26/2024 36.83
09/25/2024 36.68
09/24/2024 36.65
09/23/2024 36.80
09/20/2024 36.89
09/19/2024 37.02
09/18/2024 36.62
09/17/2024 36.75
09/16/2024 36.69
09/13/2024 36.67
09/12/2024 36.46
09/11/2024 36.20
09/10/2024 35.94
09/09/2024 35.84
09/06/2024 35.47
09/05/2024 35.84
09/04/2024 35.99
09/03/2024 36.13
08/30/2024 36.72
08/29/2024 36.46
08/28/2024 36.38
08/27/2024 36.48
08/26/2024 36.56
08/23/2024 36.67
08/22/2024 36.55
08/21/2024 36.80
08/20/2024 36.70
08/19/2024 36.83
08/16/2024 36.65
08/15/2024 36.71
08/14/2024 36.15
08/13/2024 36.03
08/12/2024 35.65
08/09/2024 35.63
08/08/2024 35.51
08/07/2024 34.86
08/06/2024 35.10
08/02/2024 36.04
08/01/2024 36.74
07/31/2024 37.12
07/30/2024 36.75
07/29/2024 36.77
07/26/2024 36.68
07/25/2024 36.18
07/24/2024 36.44
07/23/2024 37.07
07/22/2024 37.10
07/19/2024 36.60
07/18/2024 36.89
07/17/2024 37.15
07/16/2024 37.60
07/15/2024 37.38
07/12/2024 37.21
07/11/2024 37.04
07/10/2024 37.25
07/09/2024 36.91
07/08/2024 36.95
07/05/2024 36.90
07/04/2024 36.72
07/03/2024 36.78
07/02/2024 36.69
06/28/2024 36.43
06/27/2024 36.63
06/26/2024 36.61
06/25/2024 36.51
06/24/2024 36.39
06/21/2024 36.58
06/20/2024 36.56
06/19/2024 36.66
06/18/2024 36.69
06/17/2024 36.60
06/14/2024 36.43
06/13/2024 36.50
06/12/2024 36.50
06/11/2024 36.38
06/10/2024 36.38
06/07/2024 36.28
06/06/2024 36.09
06/05/2024 36.16
06/04/2024 35.69
06/03/2024 35.57
05/31/2024 35.52
05/30/2024 35.32
05/29/2024 35.73
05/28/2024 35.82
05/27/2024 35.78
05/24/2024 35.87
05/23/2024 35.86
05/22/2024 35.94
05/21/2024 35.89
05/17/2024 35.68
05/16/2024 35.66
05/15/2024 35.68
05/14/2024 35.36
05/13/2024 35.27
05/10/2024 35.32
05/09/2024 35.29
05/08/2024 35.23
05/07/2024 35.20
05/06/2024 34.90
05/03/2024 34.58
05/02/2024 34.20
05/01/2024 34.11
04/30/2024 34.15
04/29/2024 34.41
04/26/2024 34.44
04/25/2024 33.94
04/24/2024 34.21
04/23/2024 34.20
04/22/2024 33.90
04/19/2024 33.69
04/18/2024 33.95
04/17/2024 34.06
04/16/2024 34.34
04/15/2024 34.37
04/12/2024 34.74
04/11/2024 35.04
04/10/2024 34.83
04/09/2024 34.88
04/08/2024 34.85
04/05/2024 34.92
04/04/2024 34.43
04/03/2024 34.84
04/02/2024 34.94
04/01/2024 35.13
03/28/2024 35.17
03/27/2024 35.20
03/26/2024 34.97
03/25/2024 35.02
03/22/2024 35.21
03/21/2024 35.06
03/20/2024 34.78
03/19/2024 34.72
03/18/2024 34.46
03/15/2024 34.29
03/14/2024 34.51
03/13/2024 34.39
03/12/2024 34.41
03/11/2024 34.04
03/08/2024 34.08
03/07/2024 34.21
03/06/2024 34.06
03/05/2024 34.05
03/04/2024 34.29
03/01/2024 34.28
02/29/2024 34.10
02/28/2024 33.97
02/27/2024 33.92
02/26/2024 33.82
02/23/2024 33.95
02/22/2024 33.88
02/21/2024 33.26
02/20/2024 33.18
02/16/2024 33.31
02/15/2024 33.33
02/14/2024 33.38
02/13/2024 33.13
02/12/2024 33.26
02/09/2024 33.35
02/08/2024 33.11
02/07/2024 33.10
02/06/2024 32.89
02/05/2024 32.97
02/02/2024 32.82
02/01/2024 32.49
01/31/2024 32.20
01/30/2024 32.64
01/29/2024 32.67
01/26/2024 32.52
01/25/2024 32.51
01/24/2024 32.41
01/23/2024 32.29
01/22/2024 32.26
01/19/2024 32.07
01/18/2024 31.84
01/17/2024 31.62
01/16/2024 31.75
01/15/2024 31.76
01/12/2024 31.71
01/11/2024 31.65
01/10/2024 31.61
01/09/2024 31.51
01/08/2024 31.45
01/05/2024 31.08
01/04/2024 30.97
01/03/2024 31.10
01/02/2024 31.31
12/29/2023 31.29
12/28/2023 31.30
12/27/2023 31.23
12/22/2023 31.22
12/21/2023 31.18
12/20/2023 31.09
12/19/2023 31.39
12/18/2023 31.37
12/15/2023 31.19
12/14/2023 31.27
12/13/2023 31.42
12/12/2023 31.25
12/11/2023 31.07
12/08/2023 30.93
12/07/2023 30.86
12/06/2023 30.61
12/05/2023 30.73
12/04/2023 30.66
12/01/2023 30.73
11/30/2023 30.76
11/29/2023 30.66
11/28/2023 30.65
11/27/2023 30.78
11/24/2023 30.88
11/23/2023 30.99
11/22/2023 30.99
11/21/2023 30.87
11/20/2023 30.95
11/17/2023 30.73
11/16/2023 30.82
11/15/2023 30.56
11/14/2023 30.56
11/13/2023 30.27
11/09/2023 29.92
11/08/2023 30.18
11/07/2023 30.06
11/06/2023 29.90
11/03/2023 29.77
11/02/2023 29.66
11/01/2023 29.35
10/31/2023 29.08
10/30/2023 28.77
10/27/2023 28.50
10/26/2023 28.64
10/25/2023 28.81
10/24/2023 29.09
10/23/2023 28.78
10/20/2023 28.91
10/19/2023 29.22
10/18/2023 29.42
10/17/2023 29.66
10/16/2023 29.62
10/13/2023 29.41
10/12/2023 29.58
10/11/2023 29.54
10/10/2023 29.37
10/06/2023 29.30
10/05/2023 29.06
10/04/2023 29.16
10/03/2023 28.85
10/02/2023 29.13
09/29/2023 28.96
09/28/2023 28.88
09/27/2023 28.74
09/26/2023 28.73
09/25/2023 29.04
09/22/2023 29.02
09/21/2023 29.10
09/20/2023 29.53
09/19/2023 29.77
09/18/2023 29.93
09/15/2023 29.95
09/14/2023 30.27
09/13/2023 30.15
09/12/2023 30.10
09/11/2023 30.31
09/08/2023 30.32
09/07/2023 30.37
09/06/2023 30.34
09/05/2023 30.52
09/01/2023 30.68
08/31/2023 30.40
08/30/2023 30.58
08/29/2023 30.53
08/28/2023 30.26
08/25/2023 30.09
08/24/2023 29.84
08/23/2023 30.09
08/22/2023 29.85
08/21/2023 29.89
08/18/2023 29.76
08/17/2023 29.77
08/16/2023 29.92
08/15/2023 30.05
08/14/2023 30.27
08/11/2023 30.11
08/10/2023 30.12
08/09/2023 30.04
08/08/2023 30.18
08/04/2023 29.97
08/03/2023 30.05
08/02/2023 30.20
08/01/2023 30.48
07/31/2023 30.33
07/28/2023 30.44
07/27/2023 30.22
07/26/2023 30.34
07/25/2023 30.31
07/24/2023 30.18
07/21/2023 30.15
07/20/2023 30.00
07/19/2023 30.03
07/18/2023 30.01
07/17/2023 29.85
07/14/2023 29.91
07/13/2023 29.67
07/12/2023 29.55
07/11/2023 29.44
07/10/2023 29.36
07/07/2023 29.27
07/06/2023 29.56
07/05/2023 29.61
07/04/2023 29.60
06/30/2023 29.71
06/29/2023 29.38
06/28/2023 29.21
06/27/2023 29.04
06/26/2023 28.68
06/23/2023 28.85
06/22/2023 28.94
06/21/2023 28.87
06/20/2023 29.14
06/19/2023 29.29
06/16/2023 29.30
06/15/2023 29.42
06/14/2023 29.29
06/13/2023 29.19
06/12/2023 29.13
06/09/2023 28.88
06/08/2023 28.91
06/07/2023 28.86
06/06/2023 29.05
06/05/2023 29.06
06/02/2023 29.13
06/01/2023 28.75
05/31/2023 28.82
05/30/2023 29.07
05/29/2023 29.14
05/26/2023 29.21
05/25/2023 28.94
05/24/2023 28.75
05/23/2023 28.85
05/19/2023 29.29
05/18/2023 29.29
05/17/2023 28.98
05/16/2023 28.77
05/15/2023 28.88
05/12/2023 28.97
05/11/2023 28.89
05/10/2023 28.61
05/09/2023 28.47
05/08/2023 28.59
05/05/2023 28.61
05/04/2023 28.43
05/03/2023 28.80
05/02/2023 28.94
05/01/2023 29.03
04/28/2023 29.08
04/27/2023 28.98
04/26/2023 28.53
04/25/2023 28.66
04/24/2023 28.88
04/21/2023 28.84
04/20/2023 28.66
04/19/2023 28.66
04/18/2023 28.49
04/17/2023 28.50
04/14/2023 28.38
04/13/2023 28.36
04/12/2023 28.20
04/11/2023 28.29
04/10/2023 28.35
04/06/2023 28.31
04/05/2023 28.18
04/04/2023 28.20
04/03/2023 28.28
03/31/2023 28.37
03/30/2023 27.98
03/29/2023 27.96
03/28/2023 27.74
03/27/2023 27.93
03/24/2023 28.05
03/23/2023 27.84
03/22/2023 27.83
03/21/2023 28.25
03/20/2023 27.80
03/17/2023 27.74
03/16/2023 28.04
03/15/2023 27.65
03/14/2023 27.65
03/13/2023 27.30
03/10/2023 27.61
03/09/2023 28.02
03/08/2023 28.41
03/07/2023 28.30
03/06/2023 28.45
03/03/2023 28.40
03/02/2023 28.06
03/01/2023 27.76
02/28/2023 27.96
02/27/2023 27.93
02/24/2023 27.92
02/23/2023 28.13
02/22/2023 28.09
02/21/2023 28.11
02/17/2023 28.52
02/16/2023 28.56
02/15/2023 28.77
02/14/2023 28.52
02/13/2023 28.59
02/10/2023 28.34
02/09/2023 28.51
02/08/2023 28.81
02/07/2023 29.10
02/06/2023 28.79
02/03/2023 28.90
02/02/2023 29.05
02/01/2023 28.72
01/31/2023 28.58
01/30/2023 28.34
01/27/2023 28.46
01/26/2023 28.48
01/25/2023 28.38
01/24/2023 28.40
01/23/2023 28.51
01/20/2023 28.27
01/19/2023 27.97
01/18/2023 28.23
01/17/2023 28.40
01/16/2023 28.58
01/13/2023 28.54
01/12/2023 28.29
01/11/2023 28.33
01/10/2023 27.96
01/09/2023 27.68
01/06/2023 27.84
01/05/2023 27.58
01/04/2023 27.73
01/03/2023 27.92
12/30/2022 27.67
12/29/2022 27.77
12/28/2022 27.44
12/23/2022 27.73
12/22/2022 27.67
12/21/2022 27.88
12/20/2022 27.53
12/19/2022 27.54
12/16/2022 27.87
12/15/2022 28.06
12/14/2022 28.56
12/13/2022 28.70
12/12/2022 28.61
12/09/2022 28.30
12/08/2022 28.39
12/07/2022 28.39
12/06/2022 28.47
12/05/2022 28.77
12/02/2022 28.99
12/01/2022 28.92
11/30/2022 29.03
11/29/2022 28.47
11/28/2022 28.33
11/25/2022 28.47
11/24/2022 28.38
11/23/2022 28.42
11/22/2022 28.31
11/21/2022 28.11
11/18/2022 28.04
11/17/2022 27.77
11/16/2022 27.85
11/15/2022 27.95
11/14/2022 27.78
11/11/2022 27.92
11/10/2022 27.84
11/09/2022 26.81
11/08/2022 27.09
11/07/2022 27.11
11/04/2022 26.80
11/03/2022 26.88
11/02/2022 27.13
11/01/2022 27.63
10/31/2022 27.72
10/28/2022 27.89
10/27/2022 27.15
10/26/2022 27.27
10/25/2022 27.60
10/24/2022 27.43
10/21/2022 26.94
10/20/2022 26.59
10/19/2022 26.79
10/18/2022 27.08
10/17/2022 26.71
10/14/2022 26.37
10/13/2022 26.67
10/12/2022 26.14
10/11/2022 26.20
10/07/2022 26.47
10/06/2022 27.15
10/05/2022 27.18
10/04/2022 27.04
10/03/2022 26.47
09/30/2022 26.12
09/29/2022 26.24
09/28/2022 26.52
09/27/2022 26.17
09/26/2022 26.28
09/23/2022 26.34
09/22/2022 26.52
09/21/2022 26.61
09/20/2022 26.88
09/19/2022 27.03
09/16/2022 26.98
09/15/2022 27.08
09/14/2022 27.28
09/13/2022 27.24
09/12/2022 28.02
09/09/2022 27.81
09/08/2022 27.57
09/07/2022 27.43
09/06/2022 27.01
09/02/2022 27.09
09/01/2022 27.44
08/31/2022 27.22
08/30/2022 27.36
08/29/2022 27.37
08/25/2022 28.35
08/24/2022 28.05
08/23/2022 27.97
08/22/2022 28.35
08/19/2022 28.86
08/18/2022 29.04
08/17/2022 28.98
08/16/2022 29.06
08/15/2022 29.13
08/12/2022 28.66
08/11/2022 28.25
08/10/2022 28.28
08/09/2022 27.97
08/08/2022 28.02
08/05/2022 28.20
08/04/2022 28.00
08/03/2022 28.01
08/02/2022 27.72
07/29/2022 27.95
07/28/2022 27.70
07/27/2022 27.32
07/26/2022 26.89
07/25/2022 27.00
07/22/2022 27.16
07/21/2022 27.28
07/20/2022 26.93
07/19/2022 26.82
07/18/2022 26.30
07/15/2022 26.68
07/14/2022 26.40
07/13/2022 26.24
07/12/2022 26.47
07/11/2022 26.76
07/08/2022 26.86
07/07/2022 26.96
07/06/2022 26.83
07/05/2022 26.69
07/04/2022 26.29
06/30/2022 26.04
06/29/2022 26.29
06/28/2022 26.25
06/27/2022 26.78
06/24/2022 27.00
06/23/2022 26.34
06/22/2022 25.94
06/21/2022 25.89
06/20/2022 25.49
06/17/2022 25.57
06/16/2022 25.33
06/15/2022 25.97
06/14/2022 25.73
06/13/2022 25.74
06/10/2022 26.40
06/09/2022 27.02
06/08/2022 27.30
06/07/2022 27.54
06/06/2022 27.43
06/03/2022 27.38
06/02/2022 27.70
06/01/2022 27.35
05/31/2022 27.51
05/30/2022 27.74
05/27/2022 27.87
05/26/2022 27.36
05/25/2022 27.02
05/24/2022 26.88
05/20/2022 26.54
05/19/2022 26.42
05/18/2022 26.67
05/17/2022 27.61
05/16/2022 27.20
05/13/2022 27.35
05/12/2022 27.07
05/11/2022 26.87
05/10/2022 27.18
05/09/2022 27.14
05/06/2022 27.71
05/05/2022 27.86
05/04/2022 28.59
05/03/2022 28.07
05/02/2022 28.00
04/29/2022 27.87
04/28/2022 28.64
04/27/2022 28.04
04/26/2022 27.90
04/25/2022 28.46
04/22/2022 28.31
04/21/2022 28.77
04/20/2022 28.94
04/19/2022 29.07
04/18/2022 28.62
04/14/2022 28.71
04/13/2022 28.90
04/12/2022 28.82
04/11/2022 28.97
04/08/2022 29.30
04/07/2022 29.34
04/06/2022 29.07
04/05/2022 29.18
04/04/2022 29.42
04/01/2022 29.36
03/31/2022 29.14
03/30/2022 29.55
03/29/2022 29.79
03/28/2022 29.42
03/25/2022 29.14
03/24/2022 29.13
03/23/2022 28.94
03/22/2022 29.44
03/21/2022 29.21
03/18/2022 29.32
03/17/2022 29.06
03/16/2022 28.90
03/15/2022 28.45
03/14/2022 28.03
03/11/2022 27.93
03/10/2022 28.34
03/09/2022 28.60
03/08/2022 27.92
03/07/2022 28.05
03/04/2022 28.70
03/03/2022 28.89
03/02/2022 28.86
03/01/2022 28.67
02/28/2022 28.96
02/25/2022 29.20
02/24/2022 28.76
02/23/2022 28.29
02/22/2022 28.77
02/18/2022 29.06
02/17/2022 29.09
02/16/2022 29.62
02/15/2022 29.72
02/14/2022 29.43
02/11/2022 29.58
02/10/2022 30.11
02/09/2022 30.54
02/08/2022 30.20
02/07/2022 29.95
02/04/2022 30.32
02/03/2022 30.16
02/02/2022 30.75
02/01/2022 30.37
01/31/2022 30.22
01/28/2022 30.02
01/27/2022 29.24
01/26/2022 29.07
01/25/2022 29.01
01/24/2022 29.41
01/21/2022 29.24
01/20/2022 29.48
01/19/2022 29.74
01/18/2022 29.89
01/17/2022 30.43
01/14/2022 30.50
01/13/2022 30.54
01/12/2022 30.92
01/11/2022 31.01
01/10/2022 31.03
01/07/2022 31.00
01/06/2022 31.31
01/05/2022 31.42
01/04/2022 31.81
12/31/2021 31.62
12/30/2021 31.96
12/29/2021 32.13
12/24/2021 31.63
12/23/2021 31.67
12/22/2021 31.59
12/21/2021 31.47
12/20/2021 31.11
12/17/2021 31.35
12/16/2021 31.51
12/15/2021 31.78
12/14/2021 31.40
12/13/2021 31.58
12/10/2021 31.52
12/09/2021 31.24
12/08/2021 31.25
12/07/2021 31.25
12/06/2021 31.04
12/03/2021 30.93
12/02/2021 31.03
12/01/2021 30.60
11/30/2021 30.77
11/29/2021 31.35
11/26/2021 31.15
11/25/2021 31.45
11/24/2021 31.47
11/23/2021 31.46
11/22/2021 31.48
11/19/2021 31.55
11/18/2021 31.53
11/17/2021 31.53
11/16/2021 31.57
11/15/2021 31.30
11/12/2021 31.41
11/11/2021 31.25
11/10/2021 31.02
11/09/2021 31.11
11/08/2021 31.11
11/05/2021 31.11
11/04/2021 31.16
11/03/2021 30.91
11/02/2021 30.80
11/01/2021 30.57
10/29/2021 30.61
10/28/2021 30.43
10/27/2021 30.27
10/26/2021 30.53
10/25/2021 30.49
10/22/2021 30.44
10/21/2021 30.43
10/20/2021 30.21
10/19/2021 30.18
10/18/2021 29.98
10/15/2021 29.90
10/14/2021 29.69
10/13/2021 29.34
10/12/2021 29.26
10/08/2021 29.63
10/07/2021 29.87
10/06/2021 29.76
10/05/2021 29.62
10/04/2021 29.34
10/01/2021 29.86
09/30/2021 29.57
09/29/2021 30.12
09/28/2021 29.83
09/27/2021 30.33
09/24/2021 30.55
09/23/2021 30.55
09/22/2021 30.47
09/21/2021 30.37
09/20/2021 30.35
09/17/2021 30.65
09/16/2021 30.71
09/15/2021 30.62
09/14/2021 30.60
09/13/2021 30.67
09/10/2021 30.71
09/09/2021 30.84
09/08/2021 31.08
09/07/2021 30.98
09/03/2021 30.85
09/02/2021 30.92
09/01/2021 31.03
08/31/2021 30.90
08/30/2021 30.90
08/27/2021 30.84
08/26/2021 30.81
08/25/2021 30.73
08/24/2021 30.69
08/23/2021 30.81
08/20/2021 31.07
08/19/2021 30.83
08/18/2021 30.40
08/17/2021 30.66
08/16/2021 30.71
08/13/2021 30.47
08/12/2021 30.39
08/11/2021 30.26
08/10/2021 30.21
08/09/2021 30.31
08/06/2021 30.29
08/05/2021 30.09
08/04/2021 30.07
08/03/2021 30.13
07/30/2021 29.97
07/29/2021 29.92
07/28/2021 30.00
07/27/2021 30.12
07/26/2021 30.04
07/23/2021 30.09
07/22/2021 29.68
07/21/2021 29.63
07/20/2021 29.68
07/19/2021 29.48
07/16/2021 29.68
07/15/2021 29.78
07/14/2021 29.58
07/13/2021 29.55
07/12/2021 29.43
07/09/2021 29.32
07/08/2021 29.27
07/07/2021 29.45
07/06/2021 29.24
07/05/2021 29.03
07/02/2021 29.03
06/30/2021 28.80
06/29/2021 28.83
06/28/2021 28.67
06/25/2021 28.49
06/24/2021 28.41
06/23/2021 28.20
06/22/2021 28.32
06/21/2021 28.30
06/18/2021 28.14
06/17/2021 28.31
06/16/2021 28.09
06/15/2021 28.08
06/14/2021 28.05
06/11/2021 28.04
06/10/2021 27.89
06/09/2021 27.79
06/08/2021 27.82
06/07/2021 27.79
06/04/2021 27.80
06/03/2021 27.64
06/02/2021 27.54
06/01/2021 27.60
05/31/2021 27.65
05/28/2021 27.68
05/27/2021 27.61
05/26/2021 27.66
05/25/2021 27.56
05/21/2021 27.37
05/20/2021 27.37
05/19/2021 27.19
05/18/2021 27.06
05/17/2021 27.28
05/14/2021 27.48
05/13/2021 27.22
05/12/2021 26.78
05/11/2021 27.25
05/10/2021 27.49
05/07/2021 27.84
05/06/2021 27.70
05/05/2021 27.74
05/04/2021 27.80
05/03/2021 27.83
04/30/2021 27.81
04/29/2021 28.01
04/28/2021 27.88
04/27/2021 28.06
04/26/2021 28.08
04/23/2021 28.30
04/22/2021 28.08
04/21/2021 28.19
04/20/2021 28.23
04/19/2021 28.21
04/16/2021 28.25
04/15/2021 28.17
04/14/2021 27.82
04/13/2021 27.91
04/12/2021 27.92
04/09/2021 27.87
04/08/2021 27.75
04/07/2021 27.75
04/06/2021 27.64
04/05/2021 27.56
04/01/2021 27.23
03/31/2021 26.96
03/30/2021 27.12
03/29/2021 27.14
03/26/2021 27.12
03/25/2021 26.71
03/24/2021 26.53
03/23/2021 26.61
03/22/2021 26.62
03/19/2021 26.43
03/18/2021 26.53
03/17/2021 26.56
03/16/2021 26.64
03/15/2021 26.68
03/12/2021 26.58
03/11/2021 26.69
03/10/2021 26.61
03/09/2021 26.46
03/08/2021 26.26
03/05/2021 26.34
03/04/2021 25.89
03/03/2021 26.15
03/02/2021 26.38
03/01/2021 26.64
02/26/2021 26.28
02/25/2021 26.24
02/24/2021 26.55
02/23/2021 26.42
02/22/2021 26.45
02/19/2021 26.63
02/18/2021 26.87
02/17/2021 27.01
02/16/2021 26.95
02/12/2021 26.99
02/11/2021 26.81
02/10/2021 26.71
02/09/2021 26.70
02/08/2021 26.78
02/05/2021 26.66
02/04/2021 26.66
02/03/2021 26.37
02/02/2021 26.41
02/01/2021 26.18
01/29/2021 25.66
01/28/2021 26.16
01/27/2021 25.77
01/26/2021 26.25
01/25/2021 26.38
01/22/2021 26.30
01/21/2021 26.21
01/20/2021 26.30
01/19/2021 26.17
01/18/2021 26.02
01/15/2021 25.99
01/14/2021 25.91
01/13/2021 26.17
01/12/2021 26.20
01/11/2021 26.39
01/08/2021 26.33
01/07/2021 26.12
01/06/2021 25.74
01/05/2021 25.55
01/04/2021 25.64
12/31/2020 25.86
12/30/2020 25.75
12/29/2020 25.85
12/24/2020 25.69
12/23/2020 25.65
12/22/2020 25.79
12/21/2020 25.75
12/18/2020 25.68
12/17/2020 25.59
12/16/2020 25.45
12/15/2020 25.35
12/14/2020 25.19
12/11/2020 25.34
12/10/2020 25.29
12/09/2020 25.47
12/08/2020 25.63
12/07/2020 25.54
12/04/2020 25.56
12/03/2020 25.51
12/02/2020 25.71
12/01/2020 25.77
11/30/2020 25.58
11/27/2020 25.72
11/26/2020 25.66
11/25/2020 25.62
11/24/2020 25.66
11/23/2020 25.46
11/20/2020 25.37
11/19/2020 25.49
11/18/2020 25.37
11/17/2020 25.69
11/16/2020 25.80
11/13/2020 25.72
11/12/2020 25.36
11/11/2020 25.47
11/10/2020 25.23
11/09/2020 25.20
11/06/2020 24.93
11/05/2020 24.96
11/04/2020 24.67
11/03/2020 24.11
11/02/2020 23.83
10/30/2020 23.70
10/29/2020 23.87
10/28/2020 23.71
10/27/2020 24.25
10/26/2020 24.41
10/23/2020 24.79
10/22/2020 24.70
10/21/2020 24.63
10/20/2020 24.61
10/19/2020 24.59
10/16/2020 25.00
10/15/2020 24.99
10/14/2020 24.87
10/13/2020 25.02
10/09/2020 24.90
10/08/2020 24.77
10/07/2020 24.65
10/06/2020 24.34
10/05/2020 24.58
10/02/2020 24.27
10/01/2020 24.39
09/30/2020 24.36
09/29/2020 24.32
09/28/2020 24.36
09/25/2020 24.02
09/24/2020 23.67
09/23/2020 23.66
09/22/2020 23.97
09/21/2020 23.80
09/18/2020 23.97
09/17/2020 24.10
09/16/2020 24.37
09/15/2020 24.50
09/14/2020 24.36
09/11/2020 24.11
09/10/2020 24.02
09/09/2020 24.29
09/08/2020 23.92
09/04/2020 24.23
09/03/2020 24.58
09/02/2020 25.25
09/01/2020 24.90
08/31/2020 24.71
08/28/2020 24.94
08/27/2020 24.87
08/26/2020 24.91
08/25/2020 24.64
08/24/2020 24.58
08/21/2020 24.35
08/20/2020 24.31
08/19/2020 24.34
08/18/2020 24.29
08/17/2020 24.26
08/14/2020 24.29
08/13/2020 24.29
08/12/2020 24.38
08/11/2020 24.12
08/10/2020 24.34
08/07/2020 24.40
08/06/2020 24.27
08/05/2020 24.11
08/04/2020 24.08
07/31/2020 24.00
07/30/2020 24.06
07/29/2020 24.05
07/28/2020 23.80
07/27/2020 23.89
07/24/2020 23.85
07/23/2020 23.98
07/22/2020 24.23
07/21/2020 24.20
07/20/2020 24.31
07/17/2020 24.17
07/16/2020 24.06
07/15/2020 24.05
07/14/2020 23.99
07/13/2020 23.62
07/10/2020 23.82
07/09/2020 23.62
07/08/2020 23.60
07/07/2020 23.63
07/06/2020 23.74
07/03/2020 23.44
07/02/2020 23.49
06/30/2020 23.30
06/29/2020 23.12
06/26/2020 22.85
06/25/2020 23.33
06/24/2020 23.04
06/23/2020 23.52
06/22/2020 23.37
06/19/2020 23.39
06/18/2020 23.48
06/17/2020 23.43
06/16/2020 23.49
06/15/2020 23.04
06/12/2020 22.92
06/11/2020 22.68
06/10/2020 23.59
06/09/2020 23.68
06/08/2020 23.80
06/05/2020 23.79
06/04/2020 23.39
06/03/2020 23.49
06/02/2020 23.28
06/01/2020 23.17
05/29/2020 23.43
05/28/2020 23.39
05/27/2020 23.28
05/26/2020 22.99
05/25/2020 23.05
05/22/2020 23.04
05/21/2020 22.88
05/20/2020 22.97
05/19/2020 22.70
05/15/2020 22.54
05/14/2020 22.27
05/13/2020 22.20
05/12/2020 22.51
05/11/2020 22.87
05/08/2020 22.70
05/07/2020 22.54
05/06/2020 22.54
05/05/2020 22.52
05/04/2020 22.36
05/01/2020 22.28
04/30/2020 22.59
04/29/2020 22.74
04/28/2020 22.33
04/27/2020 22.57
04/24/2020 22.26
04/23/2020 21.92
04/22/2020 22.14
04/21/2020 21.63
04/20/2020 22.22
04/17/2020 22.43
04/16/2020 21.90
04/15/2020 21.77
04/14/2020 21.97
04/13/2020 21.32
04/09/2020 21.81
04/08/2020 21.60
04/07/2020 20.82
04/06/2020 21.08
04/03/2020 19.79
04/02/2020 20.13
04/01/2020 19.70
03/31/2020 20.36
03/30/2020 20.73
03/27/2020 19.88
03/26/2020 20.71
03/25/2020 19.74
03/24/2020 19.91
03/23/2020 18.35
03/20/2020 18.86
03/19/2020 19.67
03/18/2020 19.38
03/17/2020 20.12
03/16/2020 18.74
03/13/2020 21.00
03/12/2020 19.32
03/11/2020 20.98
03/10/2020 22.08
03/09/2020 20.96
03/06/2020 22.25
03/05/2020 22.65
03/04/2020 23.42
03/03/2020 22.57
03/02/2020 23.08
02/28/2020 22.30
02/27/2020 22.43
02/26/2020 23.25
02/25/2020 23.33
02/24/2020 24.06
02/21/2020 24.77
02/20/2020 25.07
02/19/2020 25.10
02/18/2020 25.02
02/14/2020 25.14
02/13/2020 25.11
02/12/2020 25.11
02/11/2020 25.07
02/10/2020 25.07
02/07/2020 24.87
02/06/2020 25.04
02/05/2020 25.00
02/04/2020 24.74
02/03/2020 24.40
01/31/2020 24.05
01/30/2020 24.47
01/29/2020 24.46
01/28/2020 24.42
01/27/2020 24.24
01/24/2020 24.51
01/23/2020 24.75
01/22/2020 24.78
01/21/2020 24.66
01/20/2020 24.65
01/17/2020 24.71
01/16/2020 24.53
01/15/2020 24.35
01/14/2020 24.33
01/13/2020 24.32
01/10/2020 24.15
01/09/2020 24.21
01/08/2020 23.97
01/07/2020 23.80
01/06/2020 23.79
01/03/2020 23.76
01/02/2020 23.92
12/31/2019 23.76
12/30/2019 23.85
12/27/2019 24.02
12/24/2019 24.06
12/23/2019 24.04
12/20/2019 24.04
12/19/2019 23.86
12/18/2019 23.70
12/17/2019 23.79
12/16/2019 23.78
12/13/2019 23.67
12/12/2019 23.65
12/11/2019 23.43
12/10/2019 23.46
12/09/2019 23.49
12/06/2019 23.61
12/05/2019 23.24
12/04/2019 23.20
12/03/2019 23.25
12/02/2019 23.38
11/29/2019 23.57
11/28/2019 23.67
11/27/2019 23.67
11/26/2019 23.56
11/25/2019 23.53
11/22/2019 23.34
11/21/2019 23.29
11/20/2019 23.35
11/19/2019 23.33
11/18/2019 23.20
11/15/2019 23.28
11/14/2019 23.16
11/13/2019 23.14
11/12/2019 23.06
11/11/2019 23.01
11/08/2019 23.06
11/07/2019 22.92
11/06/2019 22.88
11/05/2019 22.82
11/04/2019 22.84
11/01/2019 22.76
10/31/2019 22.63
10/30/2019 22.70
10/29/2019 22.51
10/28/2019 22.44
10/25/2019 22.35
10/24/2019 22.33
10/23/2019 22.28
10/22/2019 22.24
10/21/2019 22.35
10/18/2019 22.33
10/17/2019 22.47
10/16/2019 22.51
10/15/2019 22.54
10/11/2019 22.40
10/10/2019 22.32
10/09/2019 22.27
10/08/2019 22.05
10/07/2019 22.40
10/04/2019 22.54
10/03/2019 22.28
10/02/2019 22.04
10/01/2019 22.30
09/30/2019 22.70
09/27/2019 22.59
09/26/2019 22.75
09/24/2019 22.68
09/23/2019 22.89
09/20/2019 22.94
09/19/2019 23.05
09/18/2019 23.06
09/17/2019 22.97
09/16/2019 22.90
09/13/2019 23.08
09/12/2019 23.00
09/11/2019 22.84
09/10/2019 22.63
09/09/2019 22.76
09/06/2019 22.93
09/05/2019 22.99
09/04/2019 22.68
09/03/2019 22.59
08/30/2019 22.70
08/29/2019 22.67
08/28/2019 22.37
08/27/2019 22.25
08/26/2019 22.17
08/23/2019 22.00
08/22/2019 22.58
08/21/2019 22.59
08/20/2019 22.46
08/19/2019 22.63
08/16/2019 22.27
08/15/2019 22.02
08/14/2019 21.96
08/13/2019 22.46
08/12/2019 22.17
08/09/2019 22.41
08/08/2019 22.67
08/07/2019 22.36
08/06/2019 22.27
08/02/2019 22.54
08/01/2019 22.75
07/31/2019 22.88
07/30/2019 23.02
07/29/2019 23.08
07/26/2019 23.15
07/25/2019 22.92
07/24/2019 22.97
07/23/2019 22.87
07/22/2019 22.66
07/19/2019 22.48
07/18/2019 22.60
07/17/2019 22.50
07/16/2019 22.68
07/15/2019 22.70
07/12/2019 22.70
07/11/2019 22.67
07/10/2019 22.62
07/09/2019 22.64
07/08/2019 22.53
07/05/2019 22.61
07/04/2019 22.63
07/03/2019 22.65
07/02/2019 22.54
06/28/2019 22.26
06/27/2019 22.14
06/26/2019 22.11
06/25/2019 22.32
06/24/2019 22.51
06/21/2019 22.59
06/20/2019 22.58
06/19/2019 22.50
06/18/2019 22.57
06/17/2019 22.40
06/14/2019 22.41
06/13/2019 22.33
06/12/2019 22.28
06/11/2019 22.22
06/10/2019 22.18
06/07/2019 22.15
06/06/2019 22.06
06/05/2019 22.01
06/04/2019 21.77
06/03/2019 21.44
05/31/2019 21.63
05/30/2019 21.83
05/29/2019 21.77
05/28/2019 21.92
05/27/2019 21.99
05/24/2019 21.98
05/23/2019 22.02
05/22/2019 22.16
05/21/2019 22.15
05/17/2019 22.20
05/16/2019 22.34
05/15/2019 22.07
05/14/2019 21.95
05/13/2019 21.77
05/10/2019 22.20
05/09/2019 22.20
05/08/2019 22.26
05/07/2019 22.22
05/06/2019 22.51
05/03/2019 22.58
05/02/2019 22.54
05/01/2019 22.56
04/30/2019 22.68
04/29/2019 22.76
04/26/2019 22.73
04/25/2019 22.66
04/24/2019 22.63
04/23/2019 22.57
04/22/2019 22.24
04/18/2019 22.27
04/17/2019 22.16
04/16/2019 22.21
04/15/2019 22.27
04/12/2019 22.25
04/11/2019 22.09
04/10/2019 21.99
04/09/2019 21.93
04/08/2019 22.00
04/05/2019 22.10
04/04/2019 21.96
04/03/2019 21.93
04/02/2019 21.88
04/01/2019 21.84
03/29/2019 21.72
03/28/2019 21.69
03/27/2019 21.52
03/26/2019 21.57
03/25/2019 21.41
03/22/2019 21.47
03/21/2019 21.81
03/20/2019 21.51
03/19/2019 21.61
03/18/2019 21.63
03/15/2019 21.58
03/14/2019 21.45
03/13/2019 21.41
03/12/2019 21.37
03/11/2019 21.37
03/08/2019 21.11
03/07/2019 21.26
03/06/2019 21.35
03/05/2019 21.33
03/04/2019 21.29
03/01/2019 21.35
02/28/2019 20.96
02/27/2019 20.96
02/26/2019 20.99
02/25/2019 21.03
02/22/2019 20.89
02/21/2019 20.92
02/20/2019 20.94
02/19/2019 20.96
02/15/2019 21.03
02/14/2019 20.88
02/13/2019 20.85
02/12/2019 20.78
02/11/2019 20.66
02/08/2019 20.59
02/07/2019 20.55
02/06/2019 20.58
02/05/2019 20.53
02/04/2019 20.39
02/01/2019 20.23
01/31/2019 20.27
01/30/2019 20.12
01/29/2019 20.06
01/28/2019 20.02
01/25/2019 20.10
01/24/2019 20.10
01/23/2019 20.05
01/22/2019 20.07
01/21/2019 20.22
01/18/2019 20.18
01/17/2019 19.95
01/16/2019 19.78
01/15/2019 19.73
01/14/2019 19.56
01/11/2019 19.62
01/10/2019 19.59
01/09/2019 19.46
01/08/2019 19.43
01/07/2019 19.27
01/04/2019 19.32
01/03/2019 18.81
01/02/2019 19.38
12/31/2018 19.49
12/28/2018 19.33
12/27/2018 19.32
12/24/2018 18.32
12/21/2018 18.77
12/20/2018 18.98
12/19/2018 19.28
12/18/2018 19.48
12/17/2018 19.37
12/14/2018 19.75
12/13/2018 20.13
12/12/2018 20.15
12/11/2018 20.07
12/10/2018 20.09
12/07/2018 19.96
12/06/2018 20.47
12/05/2018 20.54
12/04/2018 20.35
12/03/2018 20.90
11/30/2018 20.82
11/29/2018 20.68
11/28/2018 20.69
11/27/2018 20.30
11/26/2018 20.20
11/23/2018 19.91
11/22/2018 19.96
11/21/2018 20.05
11/20/2018 20.06
11/19/2018 20.19
11/16/2018 20.48
11/15/2018 20.45
11/14/2018 20.29
11/13/2018 20.40
11/12/2018 20.43
11/09/2018 20.76
11/08/2018 20.84
11/07/2018 20.76
11/06/2018 20.44
11/05/2018 20.32
11/02/2018 20.18
11/01/2018 20.20
10/31/2018 20.12
10/30/2018 19.84
10/29/2018 19.52
10/26/2018 19.59
10/25/2018 19.84
10/24/2018 19.45
10/23/2018 20.13
10/22/2018 20.29
10/19/2018 20.40
10/18/2018 20.35
10/17/2018 20.55
10/16/2018 20.44
10/15/2018 20.05
10/12/2018 20.24
10/11/2018 19.97
10/10/2018 20.39
10/09/2018 20.93
10/05/2018 21.02
10/04/2018 21.11
10/03/2018 21.18
10/02/2018 21.13
10/01/2018 21.14
09/28/2018 21.24
09/27/2018 21.50
09/26/2018 21.42
09/25/2018 21.39
09/24/2018 21.40
09/21/2018 21.49
09/20/2018 21.43
09/19/2018 21.27
09/18/2018 21.30
09/17/2018 21.26
09/14/2018 21.37
09/13/2018 21.32
09/12/2018 21.17
09/11/2018 21.37
09/10/2018 21.40
09/07/2018 21.36
09/06/2018 21.35
09/05/2018 21.44
09/04/2018 21.51
08/31/2018 21.41
08/30/2018 21.31
08/29/2018 21.34
08/28/2018 21.28
08/27/2018 21.32
08/24/2018 21.27
08/23/2018 21.22
08/22/2018 21.08
08/21/2018 21.16
08/20/2018 21.13
08/17/2018 21.09
08/16/2018 21.16
08/15/2018 20.98
08/14/2018 21.06
08/13/2018 21.03
08/10/2018 21.14
08/09/2018 21.18
08/08/2018 21.21
08/07/2018 21.29
08/03/2018 21.10
08/02/2018 21.06
08/01/2018 21.00
07/31/2018 21.04
07/30/2018 21.00
07/27/2018 21.19
07/26/2018 21.35
07/25/2018 21.31
07/24/2018 21.27
07/23/2018 21.18
07/20/2018 21.06
07/19/2018 21.29
07/18/2018 21.16
07/17/2018 21.17
07/16/2018 20.96
07/13/2018 21.01
07/12/2018 21.00
07/11/2018 20.88
07/10/2018 20.88
07/09/2018 20.82
07/06/2018 20.64
07/05/2018 20.50
07/04/2018 20.33
07/03/2018 20.31
06/29/2018 20.38
06/28/2018 20.54
06/27/2018 20.57
06/26/2018 20.66
06/25/2018 20.60
06/22/2018 20.85
06/21/2018 20.82
06/20/2018 20.98
06/19/2018 20.95
06/18/2018 20.92
06/15/2018 20.98
06/14/2018 20.83
06/13/2018 20.60
06/12/2018 20.71
06/11/2018 20.63
06/08/2018 20.52
06/07/2018 20.55
06/06/2018 20.57
06/05/2018 20.40
06/04/2018 20.35
06/01/2018 20.27
05/31/2018 20.06
05/30/2018 20.08
05/29/2018 20.05
05/28/2018 20.33
05/25/2018 20.29
05/24/2018 20.23
05/23/2018 20.18
05/22/2018 20.15
05/18/2018 20.19
05/17/2018 20.10
05/16/2018 20.11
05/15/2018 20.11
05/14/2018 20.15
05/11/2018 20.11
05/10/2018 20.04
05/09/2018 20.00
05/08/2018 19.97
05/07/2018 19.88
05/04/2018 19.80
05/03/2018 19.58
05/02/2018 19.68
05/01/2018 19.82
04/30/2018 19.75
04/27/2018 19.88
04/26/2018 19.96
04/25/2018 19.71
04/24/2018 19.62
04/23/2018 19.89
04/20/2018 19.78
04/19/2018 19.77
04/18/2018 19.80
04/17/2018 19.69
04/16/2018 19.56
04/13/2018 19.45
04/12/2018 19.51
04/11/2018 19.35
04/10/2018 19.48
04/09/2018 19.35
04/06/2018 19.34
04/05/2018 19.75
04/04/2018 19.63
04/03/2018 19.50
04/02/2018 19.44
03/29/2018 19.80
03/28/2018 19.56
03/27/2018 19.54
03/26/2018 19.83
03/23/2018 19.36
03/22/2018 19.81
03/21/2018 20.32
03/20/2018 20.66
03/19/2018 20.55
03/16/2018 20.89
03/15/2018 20.83
03/14/2018 20.64
03/13/2018 20.80
03/12/2018 20.72
03/09/2018 20.69
03/08/2018 20.45
03/07/2018 20.33
03/06/2018 20.32
03/05/2018 20.41
03/02/2018 20.07
03/01/2018 19.86
02/28/2018 20.19
02/27/2018 20.32
02/26/2018 20.46
02/23/2018 20.21
02/22/2018 19.99
02/21/2018 19.94
02/20/2018 19.93
02/16/2018 19.92
02/15/2018 19.80
02/14/2018 19.59
02/13/2018 19.45
02/12/2018 19.45
02/09/2018 19.20
02/08/2018 18.96
02/07/2018 19.57
02/06/2018 19.57
02/05/2018 19.33
02/02/2018 19.94
02/01/2018 20.10
01/31/2018 20.10
01/30/2018 20.14
01/29/2018 20.31
01/26/2018 20.45
01/25/2018 20.36
01/24/2018 20.33
01/23/2018 20.49
01/22/2018 20.52
01/19/2018 20.46
01/18/2018 20.20
01/17/2018 20.21
01/16/2018 20.08
01/15/2018 20.13
01/12/2018 20.21
01/11/2018 20.15
01/10/2018 20.06
01/09/2018 19.98
01/08/2018 19.85
01/05/2018 19.84
01/04/2018 19.83
01/03/2018 19.77
01/02/2018 19.57
12/29/2017 19.51
12/28/2017 19.60
12/27/2017 19.68
12/22/2017 19.82
12/21/2017 19.87
12/20/2017 19.94
12/19/2017 20.03
12/18/2017 20.07
12/15/2017 19.99
12/14/2017 19.64
12/13/2017 19.82
12/12/2017 19.90
12/11/2017 19.83
12/08/2017 19.80
12/07/2017 19.69
12/06/2017 19.55
12/05/2017 19.40
12/04/2017 19.42
12/01/2017 19.45
11/30/2017 19.81
11/29/2017 19.60
11/28/2017 19.60
11/27/2017 19.34
11/24/2017 19.25
11/23/2017 19.20
11/22/2017 19.17
11/21/2017 19.35
11/20/2017 19.26
11/17/2017 19.17
11/16/2017 19.21
11/15/2017 19.06
11/14/2017 19.07
11/13/2017 19.11
11/10/2017 19.04
11/09/2017 19.09
11/08/2017 19.21
11/07/2017 19.24
11/06/2017 19.20
11/03/2017 19.20
11/02/2017 19.16
11/01/2017 19.35
10/31/2017 19.37
10/30/2017 19.24
10/27/2017 19.27
10/26/2017 19.21
10/25/2017 19.10
10/24/2017 18.94
10/23/2017 18.87
10/20/2017 18.91
10/19/2017 18.61
10/18/2017 18.53
10/17/2017 18.61
10/16/2017 18.64
10/13/2017 18.58
10/12/2017 18.52
10/11/2017 18.54
10/10/2017 18.56
10/06/2017 18.62
10/05/2017 18.67
10/04/2017 18.41
10/03/2017 18.39
10/02/2017 18.40
09/29/2017 18.34
09/28/2017 18.20
09/27/2017 18.04
09/26/2017 17.99
09/25/2017 17.93
09/22/2017 17.94
09/21/2017 17.96
09/20/2017 17.87
09/19/2017 17.93
09/18/2017 17.82
09/15/2017 17.73
09/14/2017 17.74
09/13/2017 17.77
09/12/2017 17.70
09/11/2017 17.64
09/08/2017 17.48
09/07/2017 17.48
09/06/2017 17.62
09/05/2017 17.72
09/01/2017 17.93
08/31/2017 18.13
08/30/2017 18.13
08/29/2017 17.88
08/28/2017 17.83
08/25/2017 17.86
08/24/2017 17.88
08/23/2017 17.99
08/22/2017 18.03
08/21/2017 17.93
08/18/2017 17.94
08/17/2017 18.02
08/16/2017 18.38
08/15/2017 18.40
08/14/2017 18.31
08/11/2017 18.12
08/10/2017 18.13
08/09/2017 18.39
08/08/2017 18.37
08/04/2017 18.37
08/03/2017 18.19
08/02/2017 18.28
08/01/2017 18.13
07/31/2017 18.09
07/28/2017 17.98
07/27/2017 18.13
07/26/2017 18.22
07/25/2017 18.22
07/24/2017 18.18
07/21/2017 18.22
07/20/2017 18.25
07/19/2017 18.33
07/18/2017 18.29
07/17/2017 18.32
07/14/2017 18.38
07/13/2017 18.40
07/12/2017 18.47
07/11/2017 18.49
07/10/2017 18.44
07/07/2017 18.45
07/06/2017 18.39
07/05/2017 18.63
07/04/2017 18.47
06/30/2017 18.53
06/29/2017 18.51
06/28/2017 18.80
06/27/2017 18.80
06/26/2017 18.98
06/23/2017 18.99
06/22/2017 18.91
06/21/2017 19.05
06/20/2017 19.04
06/19/2017 19.07
06/16/2017 18.95
06/15/2017 19.04
06/14/2017 18.97
06/13/2017 19.01
06/12/2017 19.23
06/09/2017 19.28
06/08/2017 19.39
06/07/2017 19.40
06/06/2017 19.34
06/05/2017 19.43
06/02/2017 19.48
06/01/2017 19.33
05/31/2017 19.25
05/30/2017 19.19
05/29/2017 19.18
05/26/2017 19.21
05/25/2017 19.19
05/24/2017 19.10
05/23/2017 19.09
05/19/2017 19.02
05/18/2017 18.94
05/17/2017 18.93
05/16/2017 19.27
05/15/2017 19.34
05/12/2017 19.34
05/11/2017 19.29
05/10/2017 19.28
05/09/2017 19.31
05/08/2017 19.30
05/05/2017 19.28
05/04/2017 19.26
05/03/2017 19.17
05/02/2017 19.21
05/01/2017 19.07
04/28/2017 19.07
04/27/2017 19.07
04/26/2017 18.93
04/25/2017 18.98
04/24/2017 18.72
04/21/2017 18.50
04/20/2017 18.53
04/19/2017 18.31
04/18/2017 18.23
04/17/2017 18.16
04/13/2017 18.00
04/12/2017 18.09
04/11/2017 18.27
04/10/2017 18.31
04/07/2017 18.33
04/06/2017 18.37
04/05/2017 18.32
04/04/2017 18.40
04/03/2017 18.35
03/31/2017 18.33
03/30/2017 18.31
03/29/2017 18.41
03/28/2017 18.41
03/27/2017 18.29
03/24/2017 18.29
03/23/2017 18.25
03/22/2017 18.30
03/21/2017 18.24
03/20/2017 18.53
03/17/2017 18.62
03/16/2017 18.56
03/15/2017 18.78
03/14/2017 18.66
03/13/2017 18.71
03/10/2017 18.70
03/09/2017 18.71
03/08/2017 18.59
03/07/2017 18.54
03/06/2017 18.58
03/03/2017 18.67
03/02/2017 18.60
03/01/2017 18.67
02/28/2017 18.26
02/27/2017 18.11
02/24/2017 18.10
02/23/2017 18.11
02/22/2017 18.23
02/21/2017 18.15
02/17/2017 17.99
02/16/2017 17.89
02/15/2017 17.96
02/14/2017 17.87
02/13/2017 17.77
02/10/2017 17.65
02/09/2017 17.66
02/08/2017 17.57
02/07/2017 17.54
02/06/2017 17.50
02/03/2017 17.41
02/02/2017 17.27
02/01/2017 17.33
01/31/2017 17.27
01/30/2017 17.32
01/27/2017 17.51
01/26/2017 17.52
01/25/2017 17.50
01/24/2017 17.48
01/23/2017 17.55
01/20/2017 17.62
01/19/2017 17.54
01/18/2017 17.32
01/17/2017 17.20
01/16/2017 17.40
01/13/2017 17.37
01/12/2017 17.35
01/11/2017 17.52
01/10/2017 17.39
01/09/2017 17.39
01/06/2017 17.45
01/05/2017 17.33
01/04/2017 17.46
01/03/2017 17.48
12/30/2016 17.34
12/29/2016 17.50
12/28/2016 17.62
12/23/2016 17.65
12/22/2016 17.58
12/21/2016 17.52
12/20/2016 17.54
12/19/2016 17.48
12/16/2016 17.43
12/15/2016 17.54
12/14/2016 17.06
12/13/2016 17.20
12/12/2016 17.10
12/09/2016 17.21
12/08/2016 17.18
12/07/2016 17.13
12/06/2016 16.97
12/05/2016 16.89
12/02/2016 16.82
12/01/2016 16.87
11/30/2016 17.08
11/29/2016 17.12
11/28/2016 17.05
11/25/2016 17.28
11/24/2016 17.18
11/23/2016 17.18
11/22/2016 17.08
11/21/2016 17.08
11/18/2016 17.11
11/17/2016 17.04
11/16/2016 16.94
11/15/2016 17.00
11/14/2016 17.02
11/11/2016 17.03
11/10/2016 17.04
11/09/2016 16.97
11/08/2016 16.73
11/07/2016 16.73
11/04/2016 16.40
11/03/2016 16.42
11/02/2016 16.45
11/01/2016 16.53
10/31/2016 16.64
10/28/2016 16.62
10/27/2016 16.69
10/26/2016 16.67
10/25/2016 16.70
10/24/2016 16.81
10/21/2016 16.73
10/20/2016 16.60
10/19/2016 16.34
10/18/2016 16.43
10/17/2016 16.36
10/14/2016 16.43
10/13/2016 16.53
10/12/2016 16.63
10/11/2016 16.54
10/07/2016 16.72
10/06/2016 16.78
10/05/2016 16.71
10/04/2016 16.57
10/03/2016 16.60
09/30/2016 16.63
09/29/2016 16.46
09/28/2016 16.79
09/27/2016 16.72
09/26/2016 16.48
09/23/2016 16.59
09/22/2016 16.55
09/21/2016 16.67
09/20/2016 16.52
09/19/2016 16.48
09/16/2016 16.46
09/15/2016 16.47
09/14/2016 16.39
09/13/2016 16.38
09/12/2016 16.52
09/09/2016 16.22
09/08/2016 16.47
09/07/2016 16.53
09/06/2016 16.49
09/02/2016 16.70
09/01/2016 16.72
08/31/2016 16.76
08/30/2016 16.78
08/29/2016 16.72
08/26/2016 16.47
08/25/2016 16.51
08/24/2016 16.57
08/23/2016 16.57
08/22/2016 16.60
08/19/2016 16.56
08/18/2016 16.43
08/17/2016 16.53
08/16/2016 16.55
08/15/2016 16.67
08/12/2016 16.67
08/11/2016 16.79
08/10/2016 16.73
08/09/2016 16.85
08/08/2016 16.90
08/05/2016 16.96
08/04/2016 16.65
08/03/2016 16.69
08/02/2016 16.58
07/29/2016 16.67
07/28/2016 16.82
07/27/2016 16.85
07/26/2016 16.82
07/25/2016 16.77
07/22/2016 16.72
07/21/2016 16.50
07/20/2016 16.58
07/19/2016 16.50
07/18/2016 16.48
07/15/2016 16.36
07/14/2016 16.39
07/13/2016 16.35
07/12/2016 16.43
07/11/2016 16.38
07/08/2016 16.32
07/07/2016 15.88
07/06/2016 15.96
07/05/2016 15.81
07/04/2016 15.79
06/30/2016 15.95
06/29/2016 15.77
06/28/2016 15.59
06/27/2016 15.32
06/24/2016 15.39
06/23/2016 15.88
06/22/2016 15.74
06/21/2016 15.75
06/20/2016 15.68
06/17/2016 15.65
06/16/2016 15.92
06/15/2016 15.74
06/14/2016 15.71
06/13/2016 15.64
06/10/2016 15.75
06/09/2016 15.92
06/08/2016 15.91
06/07/2016 15.99
06/06/2016 16.02
06/03/2016 16.09
06/02/2016 16.33
06/01/2016 16.26
05/31/2016 16.21
05/30/2016 16.24
05/27/2016 16.19
05/26/2016 16.06
05/25/2016 16.20
05/24/2016 16.12
05/20/2016 15.96
05/19/2016 15.87
05/18/2016 15.71
05/17/2016 15.63
05/16/2016 15.77
05/13/2016 15.67
05/12/2016 15.66
05/11/2016 15.69
05/10/2016 15.96
05/09/2016 15.81
05/06/2016 15.73
05/05/2016 15.59
05/04/2016 15.57
05/03/2016 15.46
05/02/2016 15.42
04/29/2016 15.27
04/28/2016 15.36
04/27/2016 15.63
04/26/2016 15.54
04/25/2016 15.57
04/22/2016 15.60
04/21/2016 15.68
04/20/2016 15.70
04/19/2016 15.62
04/18/2016 15.78
04/15/2016 15.70
04/14/2016 15.67
04/13/2016 15.59
04/12/2016 15.46
04/11/2016 15.41
04/08/2016 15.51
04/07/2016 15.68
04/06/2016 15.87
04/05/2016 15.75
04/04/2016 15.79
04/01/2016 15.89
03/31/2016 15.59
03/30/2016 15.64
03/29/2016 15.82
03/28/2016 15.73
03/24/2016 15.81
03/23/2016 15.76
03/22/2016 15.63
03/21/2016 15.68
03/18/2016 15.60
03/17/2016 15.53
03/16/2016 15.89
03/15/2016 15.83
03/14/2016 15.89
03/11/2016 15.85
03/10/2016 15.65
03/09/2016 15.62
03/08/2016 15.67
03/07/2016 15.73
03/04/2016 15.83
03/03/2016 15.77
03/02/2016 15.78
03/01/2016 15.76
02/29/2016 15.51
02/26/2016 15.68
02/25/2016 15.77
02/24/2016 15.79
02/23/2016 15.73
02/22/2016 15.78
02/19/2016 15.77
02/18/2016 15.62
02/17/2016 15.71
02/16/2016 15.68
02/12/2016 15.44
02/11/2016 15.19
02/10/2016 15.37
02/09/2016 15.28
02/08/2016 15.45
02/05/2016 15.64
02/04/2016 15.75
02/03/2016 15.87
02/02/2016 16.09
02/01/2016 16.33
01/29/2016 16.42
01/28/2016 15.96
01/27/2016 15.96
01/26/2016 16.07
01/25/2016 15.99
01/22/2016 16.12
01/21/2016 16.06
01/20/2016 16.32
01/19/2016 16.36
01/18/2016 16.32
01/15/2016 16.30
01/14/2016 16.49
01/13/2016 16.13
01/12/2016 16.55
01/11/2016 16.27
01/08/2016 16.25
01/07/2016 16.36
01/06/2016 16.75
01/05/2016 16.84
01/04/2016 16.77
12/31/2015 17.00
12/30/2015 17.16
12/29/2015 17.22
12/24/2015 17.11
12/23/2015 17.15
12/22/2015 17.05
12/21/2015 16.96
12/18/2015 16.72
12/17/2015 17.08
12/16/2015 17.23
12/15/2015 16.88
12/14/2015 16.64
12/11/2015 16.53
12/10/2015 16.73
12/09/2015 16.65
12/08/2015 16.81
12/07/2015 16.84
12/04/2015 16.79
12/03/2015 16.53
12/02/2015 16.68
12/01/2015 16.89
11/30/2015 16.64
11/27/2015 16.78
11/26/2015 16.67
11/25/2015 16.69
11/24/2015 16.71
11/23/2015 16.75
11/20/2015 16.78
11/19/2015 16.60
11/18/2015 16.71
11/17/2015 16.41
11/16/2015 16.52
11/13/2015 16.27
11/12/2015 16.40
11/11/2015 16.58
11/10/2015 16.60
11/09/2015 16.55
11/06/2015 16.73
11/05/2015 16.53
11/04/2015 16.54
11/03/2015 16.59
11/02/2015 16.53
10/30/2015 16.37
10/29/2015 16.57
10/28/2015 16.54
10/27/2015 16.38
10/26/2015 16.33
10/23/2015 16.37
10/22/2015 16.20
10/21/2015 15.92
10/20/2015 15.91
10/19/2015 15.98
10/16/2015 15.95
10/15/2015 15.85
10/14/2015 15.77
10/13/2015 15.80
10/09/2015 15.85
10/08/2015 15.97
10/07/2015 15.75
10/06/2015 15.71
10/05/2015 15.82
10/02/2015 15.71
10/01/2015 15.51
09/30/2015 15.68
09/29/2015 15.35
09/28/2015 15.29
09/25/2015 15.72
09/24/2015 15.73
09/23/2015 15.74
09/22/2015 15.78
09/21/2015 15.95
09/18/2015 15.72
09/17/2015 16.07
09/16/2015 16.11
09/15/2015 16.03
09/14/2015 15.83
09/11/2015 15.98
09/10/2015 15.86
09/09/2015 15.72
09/08/2015 16.00
09/04/2015 15.64
09/03/2015 15.76
09/02/2015 15.89
09/01/2015 15.52
08/31/2015 16.10
08/28/2015 16.14
08/27/2015 16.18
08/26/2015 15.88
08/25/2015 15.25
08/24/2015 15.34
08/21/2015 15.90
08/20/2015 16.33
08/19/2015 16.72
08/18/2015 16.78
08/17/2015 16.86
08/14/2015 16.72
08/13/2015 16.69
08/12/2015 16.59
08/11/2015 16.77
08/10/2015 16.86
08/07/2015 16.65
08/06/2015 16.77
08/05/2015 16.90
08/04/2015 16.83
07/31/2015 16.73
07/30/2015 16.79
07/29/2015 16.60
07/28/2015 16.58
07/27/2015 16.44
07/24/2015 16.61
07/23/2015 16.67
07/22/2015 16.77
07/21/2015 16.63
07/20/2015 16.76
07/17/2015 16.75
07/16/2015 16.65
07/15/2015 16.52
07/14/2015 16.35
07/13/2015 16.33
07/10/2015 16.10
07/09/2015 15.89
07/08/2015 15.82
07/07/2015 16.14
07/06/2015 15.87
07/03/2015 15.89
07/02/2015 15.88
06/30/2015 15.68
06/29/2015 15.50
06/26/2015 15.85
06/25/2015 15.80
06/24/2015 15.91
06/23/2015 15.95
06/22/2015 15.86
06/19/2015 15.76
06/18/2015 15.73
06/17/2015 15.72
06/16/2015 15.72
06/15/2015 15.65
06/12/2015 15.69
06/11/2015 15.82
06/10/2015 15.70
06/09/2015 15.60
06/08/2015 15.73
06/05/2015 15.87
06/04/2015 15.86
06/03/2015 15.98
06/02/2015 15.91
06/01/2015 16.03
05/29/2015 15.92
05/28/2015 16.06
05/27/2015 16.04
05/26/2015 15.82
05/25/2015 15.84
05/22/2015 15.83
05/21/2015 15.76
05/20/2015 15.75
05/19/2015 15.80
05/15/2015 15.40
05/14/2015 15.32
05/13/2015 15.21
05/12/2015 15.24
05/11/2015 15.40
05/08/2015 15.55
05/07/2015 15.34
05/06/2015 15.06
05/05/2015 15.17
05/04/2015 15.48
05/01/2015 15.47
04/30/2015 15.26
04/29/2015 15.20
04/28/2015 15.31
04/27/2015 15.36
04/24/2015 15.54
04/23/2015 15.56
04/22/2015 15.63
04/21/2015 15.57
04/20/2015 15.49
04/17/2015 15.42
04/16/2015 15.63
04/15/2015 15.89
04/14/2015 15.87
04/13/2015 16.01
04/10/2015 16.07
04/09/2015 16.08
04/08/2015 15.94
04/07/2015 15.81
04/06/2015 15.79
04/02/2015 15.87
04/01/2015 15.87
03/31/2015 15.95
03/30/2015 16.11
03/27/2015 15.80
03/26/2015 15.59
03/25/2015 15.66
03/24/2015 15.87
03/23/2015 15.97
03/20/2015 16.12
03/19/2015 16.15
03/18/2015 16.28
03/17/2015 16.07
03/16/2015 16.14
03/13/2015 15.96
03/12/2015 15.94
03/11/2015 15.81
03/10/2015 15.69
03/09/2015 15.94
03/06/2015 15.86
03/05/2015 15.95
03/04/2015 15.89
03/03/2015 15.94
03/02/2015 16.11
02/27/2015 15.93
02/26/2015 15.96
02/25/2015 15.92
02/24/2015 16.10
02/23/2015 16.05
02/20/2015 15.95
02/19/2015 15.84
02/18/2015 15.74
02/17/2015 15.75
02/13/2015 15.74
02/12/2015 15.72
02/11/2015 15.77
02/10/2015 15.60
02/09/2015 15.38
02/06/2015 15.50
02/05/2015 15.47
02/04/2015 15.46
02/03/2015 15.39
02/02/2015 15.29
01/30/2015 15.22
01/29/2015 15.28
01/28/2015 14.98
01/27/2015 15.14
01/26/2015 15.34
01/23/2015 15.27
01/22/2015 15.28
01/21/2015 15.02
01/20/2015 14.73
01/19/2015 14.58
01/16/2015 14.60
01/15/2015 14.37
01/14/2015 14.55
01/13/2015 14.64
01/12/2015 14.66
01/09/2015 14.66
01/08/2015 14.76
01/07/2015 14.56
01/06/2015 14.31
01/05/2015 14.47
01/02/2015 14.66
12/31/2014 14.51
12/30/2014 14.67
12/29/2014 14.78
12/24/2014 14.71
12/23/2014 14.72
12/22/2014 14.73
12/19/2014 14.59
12/18/2014 14.54
12/17/2014 14.28
12/16/2014 13.97
12/15/2014 14.05
12/12/2014 14.03
12/11/2014 14.25
12/10/2014 14.12
12/09/2014 14.29
12/08/2014 14.33
12/05/2014 14.39
12/04/2014 14.29
12/03/2014 14.28
12/02/2014 14.24
12/01/2014 14.15
11/28/2014 14.27
11/27/2014 14.18
11/26/2014 14.07
11/25/2014 14.07
11/24/2014 14.09
11/21/2014 13.99
11/20/2014 13.97
11/19/2014 13.99
11/18/2014 13.94
11/17/2014 13.88
11/14/2014 13.88
11/13/2014 13.90
11/12/2014 13.88
11/11/2014 13.92
11/10/2014 13.90
11/07/2014 13.89
11/06/2014 13.98
11/05/2014 13.89
11/04/2014 13.75
11/03/2014 13.69
10/31/2014 13.66
10/30/2014 13.44
10/29/2014 13.24
10/28/2014 13.31
10/27/2014 13.24
10/24/2014 13.23
10/23/2014 13.18
10/22/2014 12.97
10/21/2014 13.11
10/20/2014 12.91
10/17/2014 12.76
10/16/2014 12.66
10/15/2014 12.68
10/14/2014 12.66
10/10/2014 12.82
10/09/2014 12.92
10/08/2014 13.29
10/07/2014 13.04
10/06/2014 13.27
10/03/2014 13.40
10/02/2014 13.12
10/01/2014 13.18
09/30/2014 13.35
09/29/2014 13.37
09/26/2014 13.40
09/25/2014 13.22
09/24/2014 13.43
09/23/2014 13.26
09/22/2014 13.31
09/19/2014 13.35
09/18/2014 13.39
09/17/2014 13.32
09/16/2014 13.39
09/15/2014 13.36
09/12/2014 13.38
09/11/2014 13.36
09/10/2014 13.28
09/09/2014 13.28
09/08/2014 13.26
09/05/2014 13.26
09/04/2014 13.15
09/03/2014 13.23
09/02/2014 13.26
08/29/2014 13.15
08/28/2014 13.13
08/27/2014 13.20
08/26/2014 13.29
08/25/2014 13.30
08/22/2014 13.22
08/21/2014 13.22
08/20/2014 13.17
08/19/2014 13.11
08/18/2014 13.01
08/15/2014 12.93
08/14/2014 12.94
08/13/2014 12.89
08/12/2014 12.84
08/11/2014 12.88
08/08/2014 12.90
08/07/2014 12.68
08/06/2014 12.77
08/05/2014 12.83
08/01/2014 12.80
07/31/2014 12.82
07/30/2014 13.10
07/29/2014 13.00
07/28/2014 13.02
07/25/2014 13.00
07/24/2014 13.03
07/23/2014 13.01
07/22/2014 13.05
07/21/2014 12.99
07/18/2014 13.00
07/17/2014 12.90
07/16/2014 13.03
07/15/2014 12.98
07/14/2014 12.96
07/11/2014 12.88
07/10/2014 12.80
07/09/2014 12.86
07/08/2014 12.83
07/07/2014 12.91
07/04/2014 12.93
07/03/2014 12.95
07/02/2014 12.90
06/30/2014 12.81
06/27/2014 12.84
06/26/2014 12.86
06/25/2014 12.90
06/24/2014 12.83
06/23/2014 12.92
06/20/2014 12.97
06/19/2014 13.04
06/18/2014 13.08
06/17/2014 12.97
06/16/2014 12.93
06/13/2014 12.92
06/12/2014 12.88
06/11/2014 12.99
06/10/2014 13.10
06/09/2014 13.10
06/06/2014 13.11
06/05/2014 13.08
06/04/2014 12.98
06/03/2014 12.92
06/02/2014 12.90
05/30/2014 12.86
05/29/2014 12.82
05/28/2014 12.79
05/27/2014 12.81
05/26/2014 12.73
05/23/2014 12.76
05/22/2014 12.74
05/21/2014 12.74
05/20/2014 12.60
05/16/2014 12.61
05/15/2014 12.56
05/14/2014 12.71
05/13/2014 12.78
05/12/2014 12.76
05/09/2014 12.66
05/08/2014 12.59
05/07/2014 12.63
05/06/2014 12.55
05/05/2014 12.73
05/02/2014 12.73
05/01/2014 12.76
04/30/2014 12.74
04/29/2014 12.69
04/28/2014 12.71
04/25/2014 12.70
04/24/2014 12.82
04/23/2014 12.83
04/22/2014 12.85
04/21/2014 12.77
04/17/2014 12.69
04/16/2014 12.71
04/15/2014 12.55
04/14/2014 12.45
04/11/2014 12.35
04/10/2014 12.45
04/09/2014 12.72
04/08/2014 12.58
04/07/2014 12.58
04/04/2014 12.75
04/03/2014 12.99
04/02/2014 13.02
04/01/2014 12.97
03/31/2014 12.91
03/28/2014 12.83
03/27/2014 12.75
03/26/2014 12.87
03/25/2014 13.00
03/24/2014 13.00
03/21/2014 13.05
03/20/2014 13.15
03/19/2014 13.02
03/18/2014 13.01
03/17/2014 12.87
03/14/2014 12.79
03/13/2014 12.80
03/12/2014 13.05
03/11/2014 13.02
03/10/2014 13.12
03/07/2014 13.09
03/06/2014 12.94
03/05/2014 13.03
03/04/2014 13.09
03/03/2014 12.86
02/28/2014 12.98
02/27/2014 13.03
02/26/2014 12.93
02/25/2014 12.87
02/24/2014 12.89
02/21/2014 12.89
02/20/2014 12.84
02/19/2014 12.73
02/18/2014 12.71
02/14/2014 12.72
02/13/2014 12.68
02/12/2014 12.62
02/11/2014 12.67
02/10/2014 12.54
02/07/2014 12.46
02/06/2014 12.36
02/05/2014 12.23
02/04/2014 12.22
02/03/2014 12.11
01/31/2014 12.48
01/30/2014 12.60
01/29/2014 12.44
01/28/2014 12.58
01/27/2014 12.35
01/24/2014 12.44
01/23/2014 12.80
01/22/2014 12.87
01/21/2014 12.77
01/20/2014 12.73
01/17/2014 12.71
01/16/2014 12.71
01/15/2014 12.73
01/14/2014 12.66
01/13/2014 12.44
01/10/2014 12.67
01/09/2014 12.56
01/08/2014 12.48
01/07/2014 12.42
01/06/2014 12.25
01/03/2014 12.23
01/02/2014 12.23
12/31/2013 12.34
12/30/2013 12.33
12/27/2013 12.36
12/24/2013 12.21
12/23/2013 12.14
12/20/2013 12.18
12/19/2013 12.13
12/18/2013 12.08
12/17/2013 11.80
12/16/2013 11.81
12/13/2013 11.76
12/12/2013 11.79
12/11/2013 11.80
12/10/2013 11.94
12/09/2013 12.02
12/06/2013 12.00
12/05/2013 11.88
12/04/2013 11.98
12/03/2013 11.95
12/02/2013 11.98
11/29/2013 11.97
11/28/2013 11.98
11/27/2013 11.99
11/26/2013 11.90
11/25/2013 11.92
11/22/2013 11.90
11/21/2013 11.81
11/20/2013 11.65
11/19/2013 11.68
11/18/2013 11.69
11/15/2013 11.76
11/14/2013 11.75
11/13/2013 11.68
11/12/2013 11.61
11/11/2013 11.62
11/08/2013 11.63
11/07/2013 11.44
11/06/2013 11.55
11/05/2013 11.53
11/04/2013 11.53
11/01/2013 11.54
10/31/2013 11.49
10/30/2013 11.56
10/29/2013 11.62
10/28/2013 11.56
10/25/2013 11.54
10/24/2013 11.50
10/23/2013 11.42
10/22/2013 11.37
10/21/2013 11.33
10/18/2013 11.32
10/17/2013 11.24
10/16/2013 11.19
10/15/2013 11.07
10/11/2013 11.14
10/10/2013 11.05
10/09/2013 10.85
10/08/2013 10.77
10/07/2013 10.88
10/04/2013 10.97
10/03/2013 10.91
10/02/2013 11.03
10/01/2013 11.03
09/30/2013 10.91
09/27/2013 11.00
09/26/2013 11.05
09/25/2013 10.98
09/24/2013 11.02
09/23/2013 11.05
09/20/2013 11.11
09/19/2013 11.11
09/18/2013 11.21
09/17/2013 11.04
09/16/2013 11.02
09/13/2013 10.97
09/12/2013 10.93
09/11/2013 10.98
09/10/2013 10.97
09/09/2013 10.89
09/06/2013 10.82
09/05/2013 10.92
09/04/2013 10.88
09/03/2013 10.86
08/30/2013 10.80
08/29/2013 10.81
08/28/2013 10.76
08/27/2013 10.75
08/26/2013 10.94
08/23/2013 11.00
08/22/2013 10.95
08/21/2013 10.83
08/20/2013 10.82
08/19/2013 10.75
08/16/2013 10.83
08/15/2013 10.84
08/14/2013 10.96
08/13/2013 11.04
08/12/2013 10.95
08/09/2013 10.97
08/08/2013 11.07
08/07/2013 11.10
08/06/2013 11.09
08/02/2013 11.14
08/01/2013 11.08
07/31/2013 10.87
07/30/2013 10.87
07/29/2013 10.83
07/26/2013 10.90
07/25/2013 10.90
07/24/2013 10.90
07/23/2013 10.92
07/22/2013 10.99
07/19/2013 11.00
07/18/2013 10.99
07/17/2013 10.97
07/16/2013 10.90
07/15/2013 10.96
07/12/2013 10.92
07/11/2013 10.91
07/10/2013 10.88
07/09/2013 10.89
07/08/2013 10.82
07/05/2013 10.80
07/04/2013 10.62
07/03/2013 10.64
07/02/2013 10.64
06/28/2013 10.58
06/27/2013 10.58
06/26/2013 10.49
06/25/2013 10.43
06/24/2013 10.35
06/21/2013 10.42
06/20/2013 10.30
06/19/2013 10.42
06/18/2013 10.57
06/17/2013 10.45
06/14/2013 10.36
06/13/2013 10.42
06/12/2013 10.29
06/11/2013 10.37
06/10/2013 10.47
06/07/2013 10.50
06/06/2013 10.47
06/05/2013 10.44
06/04/2013 10.57
06/03/2013 10.63
05/31/2013 10.56
05/30/2013 10.69
05/29/2013 10.74
05/28/2013 10.81
05/27/2013 10.67
05/24/2013 10.67
05/23/2013 10.67
05/22/2013 10.70
05/21/2013 10.76
05/17/2013 10.72
05/16/2013 10.49
05/15/2013 10.55
05/14/2013 10.49
05/13/2013 10.33
05/10/2013 10.34
05/09/2013 10.21
05/08/2013 10.24
05/07/2013 10.21
05/06/2013 10.19
05/03/2013 10.17
05/02/2013 10.06
05/01/2013 9.98
04/30/2013 10.04
04/29/2013 10.09
04/26/2013 10.04
04/25/2013 10.11
04/24/2013 10.16
04/23/2013 10.15
04/22/2013 10.06
04/19/2013 10.02
04/18/2013 9.90
04/17/2013 10.01
04/16/2013 10.13
04/15/2013 9.96
04/12/2013 10.11
04/11/2013 10.14
04/10/2013 10.12
04/08/2013 10.03
04/05/2013 9.99
04/04/2013 9.99
04/03/2013 9.94
04/02/2013 10.07
04/01/2013 10.04
03/28/2013 10.08
03/27/2013 10.05
03/26/2013 10.06
03/25/2013 10.03
03/22/2013 10.08
03/21/2013 10.02
03/20/2013 10.15
03/19/2013 10.10
03/18/2013 10.08
03/15/2013 10.12
03/14/2013 10.21
03/13/2013 10.15
03/12/2013 10.12
03/11/2013 10.16
03/08/2013 10.13
03/07/2013 10.12
03/06/2013 10.11
03/05/2013 10.08
03/04/2013 9.97
03/01/2013 9.93
02/28/2013 9.93
02/27/2013 9.92
02/26/2013 9.82
02/25/2013 9.74
02/22/2013 9.89
02/21/2013 9.75
02/20/2013 9.78
02/19/2013 9.87
02/15/2013 9.73
02/14/2013 9.69
02/13/2013 9.69
02/12/2013 9.68
02/11/2013 9.70
02/08/2013 9.67
02/07/2013 9.56
02/06/2013 9.57
02/05/2013 9.58
02/04/2013 9.49
02/01/2013 9.62
01/31/2013 9.51
01/30/2013 9.55
01/29/2013 9.60
01/28/2013 9.60
01/25/2013 9.62
01/24/2013 9.50
01/23/2013 9.46
01/22/2013 9.40
01/21/2013 9.38
01/18/2013 9.38
01/17/2013 9.28
01/16/2013 9.24
01/15/2013 9.20
01/14/2013 9.21
01/11/2013 9.21
01/10/2013 9.23
01/09/2013 9.15
01/08/2013 9.12
01/07/2013 9.13
01/04/2013 9.15
01/03/2013 9.09
01/02/2013 9.12
12/31/2012 9.01
12/28/2012 8.88
12/27/2012 8.96
12/24/2012 8.99
12/21/2012 9.03
12/20/2012 9.06
12/19/2012 8.99
12/18/2012 9.01
12/17/2012 8.90
12/14/2012 8.81
12/13/2012 8.83
12/12/2012 8.88
12/11/2012 8.90
12/10/2012 8.85
12/07/2012 8.85
12/06/2012 8.83
12/05/2012 8.84
12/04/2012 8.83
12/03/2012 8.85
11/30/2012 8.89
11/29/2012 8.87
11/28/2012 8.85
11/27/2012 8.78
11/26/2012 8.83
11/23/2012 8.84
11/22/2012 8.78
11/21/2012 8.77
11/20/2012 8.78
11/19/2012 8.74
11/16/2012 8.64
11/15/2012 8.60
11/14/2012 8.61
11/13/2012 8.70
11/12/2012 8.72
11/09/2012 8.70
11/08/2012 8.65
11/07/2012 8.74
11/06/2012 8.93
11/05/2012 8.86
11/02/2012 8.85
11/01/2012 8.94
10/31/2012 8.85
10/30/2012 8.85
10/29/2012 8.85
10/26/2012 8.83
10/25/2012 8.80
10/24/2012 8.77
10/23/2012 8.79
10/22/2012 8.93
10/19/2012 8.90
10/18/2012 8.95
10/17/2012 8.99
10/16/2012 9.01
10/15/2012 8.85
10/12/2012 8.77
10/11/2012 8.78
10/10/2012 8.78
10/09/2012 8.82
10/05/2012 8.95
10/04/2012 9.00
10/03/2012 8.99
10/02/2012 8.92
10/01/2012 8.89
09/28/2012 8.88
09/27/2012 8.92
09/26/2012 8.86
09/25/2012 8.84
09/24/2012 8.94
09/21/2012 8.94
09/20/2012 8.95
09/19/2012 8.95
09/18/2012 8.92
09/17/2012 8.90
09/14/2012 8.89
09/13/2012 8.90
09/12/2012 8.77
09/11/2012 8.71
09/10/2012 8.72
09/07/2012 8.79
09/06/2012 8.80
09/05/2012 8.70
09/04/2012 8.66
08/31/2012 8.68
08/30/2012 8.72
08/29/2012 8.73
08/28/2012 8.70
08/27/2012 8.73
08/24/2012 8.76
08/23/2012 8.70
08/22/2012 8.76
08/21/2012 8.70
08/20/2012 8.75
08/17/2012 8.75
08/16/2012 8.72
08/15/2012 8.68
08/14/2012 8.69
08/13/2012 8.71
08/10/2012 8.70
08/09/2012 8.69
08/08/2012 8.71
08/07/2012 8.73
08/03/2012 8.70
08/02/2012 8.54
08/01/2012 8.58
07/31/2012 8.61
07/30/2012 8.65
07/27/2012 8.68
07/26/2012 8.54
07/25/2012 8.45
07/24/2012 8.43
07/23/2012 8.49
07/20/2012 8.54
07/19/2012 8.59
07/18/2012 8.59
07/17/2012 8.57
07/16/2012 8.51
07/13/2012 8.51
07/12/2012 8.44
07/11/2012 8.45
07/10/2012 8.46
07/09/2012 8.50
07/06/2012 8.51
07/05/2012 8.55
07/04/2012 8.59
07/03/2012 8.60
06/29/2012 8.56
06/28/2012 8.44
06/27/2012 8.41
06/26/2012 8.35
06/25/2012 8.34
06/22/2012 8.45
06/21/2012 8.37
06/20/2012 8.53
06/19/2012 8.52
06/18/2012 8.50
06/15/2012 8.48
06/14/2012 8.41
06/13/2012 8.35
06/12/2012 8.44
06/11/2012 8.37
06/08/2012 8.48
06/07/2012 8.37
06/06/2012 8.43
06/05/2012 8.30
06/04/2012 8.26
06/01/2012 8.26
05/31/2012 8.44
05/30/2012 8.41
05/29/2012 8.50
05/28/2012 8.43
05/25/2012 8.46
05/24/2012 8.46
05/23/2012 8.48
05/22/2012 8.38
05/18/2012 8.25
05/17/2012 8.31
05/16/2012 8.37
05/15/2012 8.37
05/14/2012 8.39
05/11/2012 8.44
05/10/2012 8.51
05/09/2012 8.54
05/08/2012 8.57
05/07/2012 8.57
05/04/2012 8.55
05/03/2012 8.63
05/02/2012 8.70
05/01/2012 8.68
04/30/2012 8.67
04/27/2012 8.65
04/26/2012 8.67
04/25/2012 8.61
04/24/2012 8.52
04/23/2012 8.54
04/20/2012 8.59
04/19/2012 8.61
04/18/2012 8.64
04/17/2012 8.66
04/16/2012 8.66
04/13/2012 8.61
04/12/2012 8.73
04/11/2012 8.64
04/10/2012 8.57
04/09/2012 8.68
04/05/2012 8.73
04/04/2012 8.78
04/03/2012 8.82
04/02/2012 8.89
03/30/2012 8.88
03/29/2012 8.83
03/28/2012 8.83
03/27/2012 8.83
03/26/2012 8.85
03/23/2012 8.78
03/22/2012 8.77
03/21/2012 8.76
03/20/2012 8.79
03/19/2012 8.78
03/16/2012 8.78
03/15/2012 8.80
03/14/2012 8.73
03/13/2012 8.74
03/12/2012 8.59
03/09/2012 8.54
03/08/2012 8.55
03/07/2012 8.54
03/06/2012 8.48
03/05/2012 8.56
03/02/2012 8.56
03/01/2012 8.57
02/29/2012 8.49
02/28/2012 8.63
02/27/2012 8.65
02/24/2012 8.63
02/23/2012 8.61
02/22/2012 8.63
02/21/2012 8.64
02/17/2012 8.64
02/16/2012 8.65
02/15/2012 8.52
02/14/2012 8.60
02/13/2012 8.61
02/10/2012 8.57
02/09/2012 8.58
02/08/2012 8.58
02/07/2012 8.55
02/06/2012 8.54
02/03/2012 8.54
02/02/2012 8.44
02/01/2012 8.43
01/31/2012 8.37
01/30/2012 8.39
01/27/2012 8.38
01/26/2012 8.38
01/25/2012 8.55
01/24/2012 8.48
01/23/2012 8.45
01/20/2012 8.52
01/19/2012 8.46
01/18/2012 8.45
01/17/2012 8.35
01/16/2012 8.35
01/13/2012 8.40
01/12/2012 8.43
01/11/2012 8.40
01/10/2012 8.37
01/09/2012 8.36
01/06/2012 8.32
01/05/2012 8.31
01/04/2012 8.22
01/03/2012 8.16
12/30/2011 8.09
12/29/2011 8.14
12/28/2011 8.06
12/23/2011 8.17
12/22/2011 8.11
12/21/2011 8.08
12/20/2011 8.04
12/19/2011 7.88
12/16/2011 7.99
12/15/2011 7.97
12/14/2011 7.98
12/13/2011 7.97
12/12/2011 8.01
12/09/2011 8.13
12/08/2011 7.95
12/07/2011 8.09
12/06/2011 8.07
12/05/2011 8.04
12/02/2011 7.99
12/01/2011 7.99
11/30/2011 8.02
11/29/2011 7.77
11/28/2011 7.79
11/25/2011 7.68
11/24/2011 7.71
11/23/2011 7.70
11/22/2011 7.82
11/21/2011 7.90
11/18/2011 7.94
11/17/2011 7.92
11/16/2011 8.06
11/15/2011 8.21
11/14/2011 8.12
11/11/2011 8.16
11/10/2011 8.08
11/09/2011 7.99
11/08/2011 8.26
11/07/2011 8.18
11/04/2011 8.13
11/03/2011 8.14
11/02/2011 7.96
11/01/2011 7.89
10/31/2011 7.93
10/28/2011 8.16
10/27/2011 8.16
10/26/2011 8.00
10/25/2011 7.91
10/24/2011 7.99
10/21/2011 7.90
10/20/2011 7.86
10/19/2011 7.76
10/18/2011 7.91
10/17/2011 7.72
10/14/2011 7.87
10/13/2011 7.84
10/12/2011 7.80
10/11/2011 7.82
10/07/2011 7.57
10/06/2011 7.74
10/05/2011 7.60
10/04/2011 7.56
10/03/2011 7.28
09/30/2011 7.46
09/29/2011 7.57
09/28/2011 7.44
09/27/2011 7.58
09/26/2011 7.63
09/23/2011 7.40
09/22/2011 7.37
09/21/2011 7.41
09/20/2011 7.58
09/19/2011 7.61
09/16/2011 7.63
09/15/2011 7.65
09/14/2011 7.54
09/13/2011 7.44
09/12/2011 7.42
09/09/2011 7.37
09/08/2011 7.49
09/07/2011 7.62
09/06/2011 7.42
09/02/2011 7.41
09/01/2011 7.58
08/31/2011 7.71
08/30/2011 7.70
08/29/2011 7.67
08/26/2011 7.55
08/25/2011 7.41
08/24/2011 7.51
08/23/2011 7.42
08/22/2011 7.17
08/19/2011 7.18
08/18/2011 7.36
08/17/2011 7.60
08/16/2011 7.60
08/15/2011 7.70
08/12/2011 7.61
08/11/2011 7.58
08/10/2011 7.22
08/09/2011 7.61
08/08/2011 7.22
08/05/2011 7.69
08/04/2011 7.66
08/03/2011 7.96
08/02/2011 7.90
07/29/2011 8.09
07/28/2011 8.10
07/27/2011 8.12
07/26/2011 8.23
07/25/2011 8.28
07/22/2011 8.36
07/21/2011 8.30
07/20/2011 8.21
07/19/2011 8.24
07/18/2011 8.25
07/15/2011 8.27
07/14/2011 8.24
07/13/2011 8.28
07/12/2011 8.35
07/11/2011 8.39
07/08/2011 8.49
07/07/2011 8.48
07/06/2011 8.48
07/05/2011 8.44
07/04/2011 8.45
06/30/2011 8.38
06/29/2011 8.34
06/28/2011 8.38
06/27/2011 8.30
06/24/2011 8.21
06/23/2011 8.27
06/22/2011 8.24
06/21/2011 8.30
06/20/2011 8.27
06/17/2011 8.23
06/16/2011 8.25
06/15/2011 8.12
06/14/2011 8.24
06/13/2011 8.24
06/10/2011 8.23
06/09/2011 8.33
06/08/2011 8.28
06/07/2011 8.27
06/06/2011 8.35
06/03/2011 8.43
06/02/2011 8.49
06/01/2011 8.46
05/31/2011 8.61
05/30/2011 8.58
05/27/2011 8.58
05/26/2011 8.57
05/25/2011 8.51
05/24/2011 8.49
05/20/2011 8.56
05/19/2011 8.60
05/18/2011 8.62
05/17/2011 8.58
05/16/2011 8.54
05/13/2011 8.57
05/12/2011 8.64
05/11/2011 8.51
05/10/2011 8.64
05/09/2011 8.64
05/06/2011 8.53
05/05/2011 8.55
05/04/2011 8.55
05/03/2011 8.54
05/02/2011 8.51
04/29/2011 8.54
04/28/2011 8.53
04/27/2011 8.55
04/26/2011 8.43
04/25/2011 8.37
04/21/2011 8.35
04/20/2011 8.35
04/19/2011 8.29
04/18/2011 8.37
04/15/2011 8.40
04/14/2011 8.40
04/13/2011 8.41
04/12/2011 8.45
04/11/2011 8.42
04/08/2011 8.45
04/07/2011 8.51
04/06/2011 8.53
04/05/2011 8.57
04/04/2011 8.59
04/01/2011 8.56
03/31/2011 8.59
03/30/2011 8.60
03/29/2011 8.58
03/28/2011 8.51
03/25/2011 8.55
03/24/2011 8.52
03/23/2011 8.51
03/22/2011 8.45
03/21/2011 8.48
03/18/2011 8.43
03/17/2011 8.42
03/16/2011 8.33
03/15/2011 8.40
03/14/2011 8.43
03/11/2011 8.49
03/10/2011 8.43
03/09/2011 8.53
03/08/2011 8.56
03/07/2011 8.47
03/04/2011 8.55
03/03/2011 8.63
03/02/2011 8.49
03/01/2011 8.49
02/28/2011 8.63
02/25/2011 8.63
02/24/2011 8.58
02/23/2011 8.69
02/22/2011 8.69
02/18/2011 8.85
02/17/2011 8.86
02/16/2011 8.87
02/15/2011 8.84
02/14/2011 8.87
02/11/2011 8.86
02/10/2011 8.89
02/09/2011 8.89
02/08/2011 8.90
02/07/2011 8.83
02/04/2011 8.81
02/03/2011 8.82
02/02/2011 8.78
02/01/2011 8.83
01/31/2011 8.75
01/28/2011 8.67
01/27/2011 8.78
01/26/2011 8.77
01/25/2011 8.76
01/24/2011 8.72
01/21/2011 8.68
01/20/2011 8.75
01/19/2011 8.68
01/18/2011 8.76
01/17/2011 8.69
01/14/2011 8.74
01/13/2011 8.64
01/12/2011 8.66
01/11/2011 8.63
01/10/2011 8.62
01/07/2011 8.62
01/06/2011 8.69
01/05/2011 8.68
01/04/2011 8.65
12/31/2010 8.50
12/30/2010 8.55
12/29/2010 8.56
12/24/2010 8.58
12/23/2010 8.62
12/22/2010 8.67
12/21/2010 8.65
12/20/2010 8.62
12/17/2010 8.53
12/16/2010 8.50
12/15/2010 8.42
12/14/2010 8.50
12/13/2010 8.46
12/10/2010 8.51
12/09/2010 8.47
12/08/2010 8.44
12/07/2010 8.37
12/06/2010 8.36
12/03/2010 8.35
12/02/2010 8.35
12/01/2010 8.37
11/30/2010 8.27
11/29/2010 8.30
11/26/2010 8.27
11/25/2010 8.24
11/24/2010 8.26
11/23/2010 8.24
11/22/2010 8.33
11/19/2010 8.37
11/18/2010 8.33
11/17/2010 8.22
11/16/2010 8.23
11/15/2010 8.23
11/12/2010 8.26
11/11/2010 8.33
11/10/2010 8.38
11/09/2010 8.31
11/08/2010 8.39
11/05/2010 8.38
11/04/2010 8.36
11/03/2010 8.26
11/02/2010 8.24
11/01/2010 8.21
10/29/2010 8.23
10/28/2010 8.27
10/27/2010 8.32
10/26/2010 8.26
10/25/2010 8.21
10/22/2010 8.27
10/21/2010 8.20
10/20/2010 8.23
10/19/2010 8.21
10/18/2010 8.20
10/15/2010 8.11
10/14/2010 8.03
10/13/2010 8.07
10/12/2010 8.08
10/08/2010 8.09
10/07/2010 8.02
10/06/2010 8.01
10/05/2010 8.06
10/04/2010 7.95
10/01/2010 8.02
09/30/2010 8.02
09/29/2010 8.10
09/28/2010 8.10
09/27/2010 8.03
09/24/2010 8.07
09/23/2010 7.99
09/22/2010 7.99
09/21/2010 8.04
09/20/2010 8.04
09/17/2010 7.97
09/16/2010 7.93
09/15/2010 7.92
09/14/2010 7.88
09/13/2010 7.89
09/10/2010 7.85
09/09/2010 7.80
09/08/2010 7.80
09/07/2010 7.80
09/03/2010 7.88
09/02/2010 7.84
09/01/2010 7.78
08/31/2010 7.69
08/30/2010 7.61
08/27/2010 7.76
08/26/2010 7.60
08/25/2010 7.75
08/24/2010 7.68
08/23/2010 7.73
08/20/2010 7.74
08/19/2010 7.69
08/18/2010 7.78
08/17/2010 7.78
08/16/2010 7.77
08/13/2010 7.72
08/12/2010 7.81
08/11/2010 7.83
08/10/2010 7.99
08/09/2010 7.95
08/06/2010 7.94
08/05/2010 7.88
08/04/2010 7.91
08/03/2010 7.87
07/30/2010 7.75
07/29/2010 7.79
07/28/2010 7.83
07/27/2010 7.86
07/26/2010 7.82
07/23/2010 7.81
07/22/2010 7.76
07/21/2010 7.64
07/20/2010 7.84
07/19/2010 7.74
07/16/2010 7.71
07/15/2010 7.83
07/14/2010 7.74
07/13/2010 7.72
07/12/2010 7.67
07/09/2010 7.63
07/08/2010 7.64
07/07/2010 7.65
07/06/2010 7.42
07/05/2010 7.50
07/02/2010 7.48
06/30/2010 7.52
06/29/2010 7.51
06/28/2010 7.61
06/25/2010 7.69
06/24/2010 7.72
06/23/2010 7.83
06/22/2010 7.68
06/21/2010 7.77
06/18/2010 7.86
06/17/2010 7.89
06/16/2010 7.83
06/15/2010 7.87
06/14/2010 7.65
06/11/2010 7.78
06/10/2010 7.69
06/09/2010 7.55
06/08/2010 7.74
06/07/2010 7.68
06/04/2010 7.72
06/03/2010 7.89
06/02/2010 7.87
06/01/2010 7.69
05/31/2010 7.85
05/28/2010 7.87
05/27/2010 7.98
05/26/2010 7.82
05/25/2010 8.00
05/21/2010 7.98
05/20/2010 7.94
05/19/2010 8.10
05/18/2010 8.00
05/17/2010 8.11
05/14/2010 8.09
05/13/2010 8.11
05/12/2010 8.18
05/11/2010 8.15
05/10/2010 8.22
05/07/2010 8.11
05/06/2010 8.12
05/05/2010 8.32
05/04/2010 8.33
05/03/2010 8.42
04/30/2010 8.32
04/29/2010 8.39
04/28/2010 8.39
04/27/2010 8.28
04/26/2010 8.40
04/23/2010 8.46
04/22/2010 8.37
04/21/2010 8.37
04/20/2010 8.41
04/19/2010 8.48
04/16/2010 8.43
04/15/2010 8.47
04/14/2010 8.47
04/13/2010 8.47
04/12/2010 8.43
04/09/2010 8.46
04/08/2010 8.43
04/07/2010 8.38
04/06/2010 8.38
04/05/2010 8.41
04/01/2010 8.42
03/31/2010 8.42
03/30/2010 8.48
03/29/2010 8.48
03/26/2010 8.51
03/25/2010 8.41
03/24/2010 8.48
03/23/2010 8.44
03/22/2010 8.39
03/19/2010 8.33
03/18/2010 8.35
03/17/2010 8.34
03/16/2010 8.33
03/15/2010 8.33
03/12/2010 8.28
03/11/2010 8.37
03/10/2010 8.29
03/09/2010 8.29
03/08/2010 8.28
03/05/2010 8.27
03/04/2010 8.20
03/03/2010 8.15
03/02/2010 8.19
03/01/2010 8.28
02/26/2010 8.29
02/25/2010 8.35
02/24/2010 8.27
02/23/2010 8.19
02/22/2010 8.23
02/19/2010 8.27
02/18/2010 8.22
02/17/2010 8.22
02/16/2010 8.15
02/12/2010 8.11
02/11/2010 8.16
02/10/2010 8.19
02/09/2010 8.23
02/08/2010 8.12
02/05/2010 8.18
02/04/2010 8.18
02/03/2010 8.37
02/02/2010 8.40
02/01/2010 8.34
01/29/2010 8.22
01/28/2010 8.29
01/27/2010 8.41
01/26/2010 8.35
01/25/2010 8.35
01/22/2010 8.28
01/21/2010 8.42
01/20/2010 8.56
01/19/2010 8.51
01/18/2010 8.37
01/15/2010 8.38
01/14/2010 8.46
01/13/2010 8.50
01/12/2010 8.41
01/11/2010 8.46
01/08/2010 8.47
01/07/2010 8.45
01/06/2010 8.42
01/05/2010 8.45
01/04/2010 8.43
12/31/2009 8.40
12/30/2009 8.51
12/29/2009 8.43
12/24/2009 8.48
12/23/2009 8.45
12/22/2009 8.51
12/21/2009 8.47
12/18/2009 8.45
12/17/2009 8.44
12/16/2009 8.46
12/15/2009 8.47
12/14/2009 8.51
12/11/2009 8.42
12/10/2009 8.38
12/09/2009 8.35
12/08/2009 8.36
12/07/2009 8.37
12/04/2009 8.37
12/03/2009 8.37
12/02/2009 8.36
12/01/2009 8.32
11/30/2009 8.30
11/27/2009 8.33
11/26/2009 8.28
11/25/2009 8.40
11/24/2009 8.42
11/23/2009 8.40
11/20/2009 8.41
11/19/2009 8.39
11/18/2009 8.32
11/17/2009 8.41
11/16/2009 8.26
11/13/2009 8.19
11/12/2009 8.15
11/11/2009 8.22
11/10/2009 8.24
11/09/2009 8.29
11/06/2009 8.22
11/05/2009 8.13
11/04/2009 8.07
11/03/2009 8.09
11/02/2009 8.15
10/30/2009 8.12
10/29/2009 8.28
10/28/2009 8.17
10/27/2009 8.23
10/26/2009 8.23
10/23/2009 8.23
10/22/2009 8.29
10/21/2009 8.20
10/20/2009 8.32
10/19/2009 8.23
10/16/2009 8.21
10/15/2009 8.17
10/14/2009 8.09
10/13/2009 7.99
10/09/2009 8.07
10/08/2009 8.14
10/07/2009 8.11
10/06/2009 8.05
10/05/2009 8.07
10/02/2009 8.01
10/01/2009 7.98
09/30/2009 8.16
09/29/2009 8.31
09/28/2009 8.34
09/25/2009 8.21
09/24/2009 8.23
09/23/2009 8.19
09/22/2009 8.23
09/21/2009 8.27
09/18/2009 8.22
09/17/2009 8.11
09/16/2009 8.20
09/15/2009 8.19
09/14/2009 8.19
09/11/2009 8.05
09/10/2009 8.11
09/09/2009 7.99
09/08/2009 7.91
09/04/2009 7.98
09/03/2009 7.99
09/02/2009 7.92
09/01/2009 7.89
08/31/2009 8.06
08/28/2009 7.99
08/27/2009 8.14
08/26/2009 8.11
08/25/2009 7.98
08/24/2009 7.92
08/21/2009 7.97
08/20/2009 7.93
08/19/2009 7.90
08/18/2009 7.87
08/17/2009 7.84
08/14/2009 7.89
08/13/2009 7.88
08/12/2009 7.89
08/11/2009 7.89
08/10/2009 7.86
08/07/2009 7.88
08/06/2009 7.71
08/05/2009 7.72
08/04/2009 7.72
07/31/2009 7.68
07/30/2009 7.68
07/29/2009 7.65
07/28/2009 7.66
07/27/2009 7.66
07/24/2009 7.67
07/23/2009 7.71
07/22/2009 7.60
07/21/2009 7.62
07/20/2009 7.61
07/17/2009 7.58
07/16/2009 7.61
07/15/2009 7.56
07/14/2009 7.47
07/13/2009 7.57
07/10/2009 7.41
07/09/2009 7.43
07/08/2009 7.41
07/07/2009 7.40
07/06/2009 7.59
07/03/2009 7.54
07/02/2009 7.55
06/30/2009 7.73
06/29/2009 7.76
06/26/2009 7.65
06/25/2009 7.73
06/24/2009 7.47
06/23/2009 7.50
06/22/2009 7.48
06/19/2009 7.55
06/18/2009 7.49
06/17/2009 7.54
06/16/2009 7.48
06/15/2009 7.58
06/12/2009 7.65
06/11/2009 7.52
06/10/2009 7.54
06/09/2009 7.50
06/08/2009 7.61
06/05/2009 7.56
06/04/2009 7.48
06/03/2009 7.41
06/02/2009 7.39
06/01/2009 7.41
05/29/2009 7.30
05/28/2009 7.33
05/27/2009 7.21
05/26/2009 7.40
05/25/2009 7.26
05/22/2009 7.25
05/21/2009 7.37
05/20/2009 7.48
05/19/2009 7.63
05/15/2009 7.49
05/14/2009 7.61
05/13/2009 7.46
05/12/2009 7.64
05/11/2009 7.61
05/08/2009 7.74
05/07/2009 7.62
05/06/2009 7.75
05/05/2009 7.67
05/04/2009 7.71
05/01/2009 7.56
04/30/2009 7.46
04/29/2009 7.52
04/28/2009 7.47
04/27/2009 7.44
04/24/2009 7.50
04/23/2009 7.46
04/22/2009 7.46
04/21/2009 7.52
04/20/2009 7.34
04/17/2009 7.52
04/16/2009 7.44
04/15/2009 7.36
04/14/2009 7.32
04/13/2009 7.52
04/09/2009 7.52
04/08/2009 7.39
04/07/2009 7.29
04/06/2009 7.47
04/03/2009 7.51
04/02/2009 7.51
04/01/2009 7.42
03/31/2009 7.23
03/30/2009 7.15
03/27/2009 7.31
03/26/2009 7.42
03/25/2009 7.22
03/24/2009 7.19
03/23/2009 7.35
03/20/2009 6.93
03/19/2009 7.01
03/18/2009 7.30
03/17/2009 7.19
03/16/2009 6.97
03/13/2009 7.01
03/12/2009 7.04
03/11/2009 6.73
03/10/2009 6.68
03/09/2009 6.38
03/06/2009 6.43
03/05/2009 6.41
03/04/2009 6.67
03/03/2009 6.54
03/02/2009 6.55
02/27/2009 6.76
02/26/2009 6.73
02/25/2009 6.90
02/24/2009 6.88
02/23/2009 6.68
02/20/2009 6.98
02/19/2009 7.06
02/18/2009 7.11
02/17/2009 7.14
02/13/2009 7.32
02/12/2009 7.42
02/11/2009 7.41
02/10/2009 7.22
02/09/2009 7.54
02/06/2009 7.70
02/05/2009 7.41
02/04/2009 7.26
02/03/2009 7.34
02/02/2009 7.17
01/30/2009 7.18
01/29/2009 7.21
01/28/2009 7.38
01/27/2009 7.27
01/26/2009 7.16
01/23/2009 7.28
01/22/2009 7.29
01/21/2009 7.44
01/20/2009 7.14
01/19/2009 7.47
01/16/2009 7.43
01/15/2009 7.49
01/14/2009 7.35
01/13/2009 7.49
01/12/2009 7.33
01/09/2009 7.45
01/08/2009 7.59
01/07/2009 7.59
01/06/2009 7.76
01/05/2009 7.73
01/02/2009 7.94
12/31/2008 7.77
12/30/2008 7.60
12/29/2008 7.41
12/24/2008 7.34
12/23/2008 7.30
12/22/2008 7.38
12/19/2008 7.53
12/18/2008 7.35
12/17/2008 7.55
12/16/2008 7.76
12/15/2008 7.46
12/12/2008 7.58
12/11/2008 7.44
12/10/2008 7.83
12/09/2008 7.74
12/08/2008 7.84
12/05/2008 7.79
12/04/2008 7.37
12/03/2008 7.54
12/02/2008 7.33
12/01/2008 7.09
11/28/2008 7.74
11/27/2008 7.63
11/26/2008 7.60
11/25/2008 7.30
11/24/2008 7.31
11/21/2008 7.25
11/20/2008 6.84
11/19/2008 7.03
11/18/2008 7.37
11/17/2008 7.36
11/14/2008 7.53
11/13/2008 7.90
11/12/2008 7.35
11/11/2008 7.61
11/10/2008 7.67
11/07/2008 7.65
11/06/2008 7.47
11/05/2008 7.73
11/04/2008 8.11
11/03/2008 8.02
10/31/2008 8.26
10/30/2008 8.21
10/29/2008 8.03
10/28/2008 8.49
10/27/2008 7.71
10/24/2008 7.84
10/23/2008 8.04
10/22/2008 7.96
10/21/2008 8.22
10/20/2008 8.30
10/17/2008 7.82
10/16/2008 7.90
10/15/2008 7.50
10/14/2008 8.01
10/10/2008 7.49
10/09/2008 7.38
10/08/2008 7.74
10/07/2008 7.74
10/06/2008 8.21
10/03/2008 8.36
10/02/2008 8.43
10/01/2008 8.68
09/30/2008 8.75
09/29/2008 8.17
09/26/2008 8.86
09/25/2008 8.84
09/24/2008 8.70
09/23/2008 8.72
09/22/2008 8.87
09/19/2008 9.32
09/18/2008 9.13
09/17/2008 8.87
09/16/2008 9.21
09/15/2008 9.11
09/12/2008 9.46
09/11/2008 9.52
09/10/2008 9.32
09/09/2008 9.25
09/08/2008 9.56
09/05/2008 9.37
09/04/2008 9.35
09/03/2008 9.59
09/02/2008 9.74
08/29/2008 9.69
08/28/2008 9.74
08/27/2008 9.57
08/26/2008 9.48
08/25/2008 9.46
08/22/2008 9.63
08/21/2008 9.52
08/20/2008 9.66
08/19/2008 9.61
08/18/2008 9.67
08/15/2008 9.83
08/14/2008 9.78
08/13/2008 9.78
08/12/2008 9.75
08/11/2008 9.87
08/08/2008 9.81
08/07/2008 9.43
08/06/2008 9.56
08/05/2008 9.42
08/01/2008 9.11
07/31/2008 9.14
07/30/2008 9.24
07/29/2008 9.17
07/28/2008 8.94
07/25/2008 9.06
07/24/2008 8.95
07/23/2008 9.20
07/22/2008 9.14
07/21/2008 9.05
07/18/2008 9.07
07/17/2008 9.03
07/16/2008 8.95
07/15/2008 8.66
07/14/2008 8.82
07/11/2008 8.89
07/10/2008 8.95
07/09/2008 8.94
07/08/2008 9.24
07/07/2008 9.11
07/04/2008 9.17
07/03/2008 9.21
07/02/2008 9.14
06/30/2008 9.30
06/27/2008 9.24
06/26/2008 9.27
06/25/2008 9.56
06/24/2008 9.52
06/23/2008 9.59
06/20/2008 9.62
06/19/2008 9.76
06/18/2008 9.77
06/17/2008 9.84
06/16/2008 9.93
06/13/2008 9.99
06/12/2008 9.80
06/11/2008 9.70
06/10/2008 9.91
06/09/2008 9.94
06/06/2008 9.85
06/05/2008 10.21
06/04/2008 9.94
06/03/2008 9.86
06/02/2008 9.87
05/30/2008 9.90
05/29/2008 9.79
05/28/2008 9.85
05/27/2008 9.82
05/26/2008 9.71
05/23/2008 9.69
05/22/2008 9.82
05/21/2008 9.77
05/20/2008 10.03
05/16/2008 10.22
05/15/2008 10.23
05/14/2008 10.14
05/13/2008 10.11
05/12/2008 10.15
05/09/2008 10.06
05/08/2008 10.22
05/07/2008 10.09
05/06/2008 10.30
05/05/2008 10.29
05/02/2008 10.37
05/01/2008 10.33
04/30/2008 10.03
04/29/2008 10.18
04/28/2008 10.27
04/25/2008 10.22
04/24/2008 10.22
04/23/2008 10.20
04/22/2008 10.08
04/21/2008 10.14
04/18/2008 10.20
04/17/2008 9.99
04/16/2008 9.90
04/15/2008 9.82
04/14/2008 9.82
04/11/2008 9.85
04/10/2008 10.05
04/09/2008 10.01
04/08/2008 10.01
04/07/2008 10.04
04/04/2008 10.00
04/03/2008 9.97
04/02/2008 10.05
04/01/2008 10.21
03/31/2008 9.84
03/28/2008 9.71
03/27/2008 9.74
03/26/2008 9.89
03/25/2008 9.92
03/24/2008 9.91
03/20/2008 9.85
03/19/2008 9.46
03/18/2008 9.64
03/17/2008 9.29
03/14/2008 9.27
03/13/2008 9.43
03/12/2008 9.45
03/11/2008 9.56
03/10/2008 9.24
03/07/2008 9.29
03/06/2008 9.33
03/05/2008 9.56
03/04/2008 9.53
03/03/2008 9.54
02/29/2008 9.42
02/28/2008 9.60
02/27/2008 9.72
02/26/2008 9.79
02/25/2008 9.83
02/22/2008 9.86
02/21/2008 9.78
02/20/2008 9.93
02/19/2008 9.79
02/15/2008 9.68
02/14/2008 9.62
02/13/2008 9.82
02/12/2008 9.62
02/11/2008 9.62
02/08/2008 9.50
02/07/2008 9.62
02/06/2008 9.47
02/05/2008 9.56
02/04/2008 9.75
02/01/2008 9.85
01/31/2008 9.72
01/30/2008 9.43
01/29/2008 9.54
01/28/2008 9.49
01/25/2008 9.35
01/24/2008 9.54
01/23/2008 9.57
01/22/2008 9.40
01/21/2008 9.16
01/18/2008 9.51
01/17/2008 9.58
01/16/2008 9.84
01/15/2008 9.89
01/14/2008 10.17
01/11/2008 10.07
01/10/2008 10.14
01/09/2008 10.01
01/08/2008 9.81
01/07/2008 10.06
01/04/2008 10.02
01/03/2008 10.17
01/02/2008 10.23
12/31/2007 10.27
12/28/2007 10.21
12/27/2007 10.22
12/24/2007 10.43
12/21/2007 10.41
12/20/2007 10.31
12/19/2007 10.31
12/18/2007 10.39
12/17/2007 10.27
12/14/2007 10.57
12/13/2007 10.70
12/12/2007 10.58
12/11/2007 10.52
12/10/2007 10.69
12/07/2007 10.59
12/06/2007 10.69
12/05/2007 10.52
12/04/2007 10.33
12/03/2007 10.29
11/30/2007 10.36
11/29/2007 10.21
11/28/2007 10.17
11/27/2007 9.93
11/26/2007 9.77
11/23/2007 10.01
11/22/2007 9.84
11/21/2007 9.86
11/20/2007 9.97
11/19/2007 9.95
11/16/2007 10.07
11/15/2007 10.03
11/14/2007 9.92
11/13/2007 10.07
11/12/2007 9.82
11/09/2007 9.69
11/08/2007 9.68
11/07/2007 9.61
11/06/2007 9.98
11/05/2007 9.96
11/02/2007 10.02
11/01/2007 10.11
10/31/2007 10.37
10/30/2007 10.28
10/29/2007 10.37
10/26/2007 10.41
10/25/2007 10.25
10/24/2007 10.28
10/23/2007 10.24
10/22/2007 10.26
10/19/2007 10.09
10/18/2007 10.52
10/17/2007 10.47
10/16/2007 10.50
10/15/2007 10.53
10/12/2007 10.60
10/11/2007 10.55
10/10/2007 10.71
10/09/2007 10.74
10/05/2007 10.63
10/04/2007 10.72
10/03/2007 10.67
10/02/2007 10.75
10/01/2007 10.67
09/28/2007 10.55
09/27/2007 10.66
09/26/2007 10.65
09/25/2007 10.56
09/24/2007 10.53
09/21/2007 10.57
09/20/2007 10.53
09/19/2007 10.72
09/18/2007 10.73
09/17/2007 10.49
09/14/2007 10.61
09/13/2007 10.60
09/12/2007 10.57
09/11/2007 10.66
09/10/2007 10.66
09/07/2007 10.60
09/06/2007 10.78
09/05/2007 10.72
09/04/2007 10.84
08/31/2007 10.77
08/30/2007 10.64
08/29/2007 10.73
08/28/2007 10.49
08/27/2007 10.62
08/24/2007 10.70
08/23/2007 10.60
08/22/2007 10.69
08/21/2007 10.54
08/20/2007 10.54
08/17/2007 10.53
08/16/2007 10.45
08/15/2007 10.51
08/14/2007 10.54
08/13/2007 10.60
08/10/2007 10.64
08/09/2007 10.67
08/08/2007 10.85
08/07/2007 10.76
08/03/2007 10.45
08/02/2007 10.70
08/01/2007 10.71
07/31/2007 10.74
07/30/2007 10.84
07/27/2007 10.65
07/26/2007 10.75
07/25/2007 10.93
07/24/2007 10.83
07/23/2007 11.08
07/20/2007 11.02
07/19/2007 11.15
07/18/2007 11.09
07/17/2007 11.15
07/16/2007 11.16
07/13/2007 11.20
07/12/2007 11.16
07/11/2007 11.06
07/10/2007 10.94
07/09/2007 11.05
07/06/2007 11.02
07/05/2007 11.10
07/04/2007 11.09
07/03/2007 11.15
06/29/2007 11.02
06/28/2007 11.02
06/27/2007 11.13
06/26/2007 11.01
06/25/2007 11.08
06/22/2007 11.11
06/21/2007 11.27
06/20/2007 11.13
06/19/2007 11.26
06/18/2007 11.37
06/15/2007 11.28
06/14/2007 11.27
06/13/2007 11.19
06/12/2007 10.99
06/11/2007 11.06
06/08/2007 11.04
06/07/2007 10.91
06/06/2007 11.06
06/05/2007 11.20
06/04/2007 11.23
06/01/2007 11.28
05/31/2007 11.30
05/30/2007 11.36
05/29/2007 11.23
05/28/2007 11.32
05/25/2007 11.32
05/24/2007 11.28
05/23/2007 11.38
05/22/2007 11.43
05/18/2007 11.47
05/17/2007 11.48
05/16/2007 11.52
05/15/2007 11.36
05/14/2007 11.46
05/11/2007 11.56
05/10/2007 11.40
05/09/2007 11.53
05/08/2007 11.51
05/07/2007 11.47
05/04/2007 11.48
05/03/2007 11.40
05/02/2007 11.40
05/01/2007 11.32
04/30/2007 11.24
04/27/2007 11.42
04/26/2007 11.49
04/25/2007 11.43
04/24/2007 11.38
04/23/2007 11.38
04/20/2007 11.41
04/19/2007 11.36
04/18/2007 11.35
04/17/2007 11.39
04/16/2007 11.40
04/13/2007 11.35
04/12/2007 11.31
04/11/2007 11.29
04/10/2007 11.38
04/09/2007 11.40
04/05/2007 11.34
04/04/2007 11.39
04/03/2007 11.35
04/02/2007 11.25
03/30/2007 11.19
03/29/2007 11.25
03/28/2007 11.19
03/27/2007 11.28
03/26/2007 11.37
03/23/2007 11.39
03/22/2007 11.34
03/21/2007 11.36
03/20/2007 11.23
03/19/2007 11.26
03/16/2007 11.13
03/15/2007 11.18
03/14/2007 11.15
03/13/2007 11.01
03/12/2007 11.21
03/09/2007 11.21
03/08/2007 11.29
03/07/2007 11.19
03/06/2007 11.17
03/05/2007 11.04
03/02/2007 11.09
03/01/2007 11.20
02/28/2007 11.22
02/27/2007 11.12
02/26/2007 11.46
02/23/2007 11.46
02/22/2007 11.51
02/21/2007 11.51
02/20/2007 11.57
02/19/2007 11.50
02/16/2007 11.51
02/15/2007 11.50
02/14/2007 11.53
02/13/2007 11.45
02/12/2007 11.41
02/09/2007 11.47
02/08/2007 11.65
02/07/2007 11.65
02/06/2007 11.64
02/05/2007 11.63
02/02/2007 11.65
02/01/2007 11.58
01/31/2007 11.55
01/30/2007 11.44
01/29/2007 11.37
01/26/2007 11.35
01/25/2007 11.30
01/24/2007 11.51
01/23/2007 11.40
01/22/2007 11.28
01/19/2007 11.34
01/18/2007 11.29
01/17/2007 11.31
01/16/2007 11.31
01/15/2007 11.25
01/12/2007 11.28
01/11/2007 11.29
01/10/2007 11.20
01/09/2007 11.19
01/08/2007 11.19
01/05/2007 11.15
01/04/2007 11.21
01/03/2007 11.15
01/02/2007 11.10
12/29/2006 11.08
12/28/2006 11.10
12/27/2006 11.13
12/22/2006 10.97
12/21/2006 11.00
12/20/2006 10.96
12/19/2006 11.08
12/18/2006 11.07
12/15/2006 11.14
12/14/2006 11.11
12/13/2006 11.00
12/12/2006 10.96
12/11/2006 10.96
12/08/2006 10.93
12/07/2006 10.91
12/06/2006 10.93
12/05/2006 10.89
12/04/2006 10.91
12/01/2006 10.81
11/30/2006 10.82
11/29/2006 10.77
11/28/2006 10.60
11/27/2006 10.56
11/24/2006 10.74
11/23/2006 10.85
11/22/2006 10.85
11/21/2006 10.89
11/20/2006 10.85
11/17/2006 10.82
11/16/2006 10.79
11/15/2006 10.77
11/14/2006 10.71
11/13/2006 10.64
11/10/2006 10.58
11/09/2006 10.58
11/08/2006 10.61
11/07/2006 10.57
11/06/2006 10.58
11/03/2006 10.46
11/02/2006 10.51
11/01/2006 10.46
10/31/2006 10.45
10/30/2006 10.47
10/27/2006 10.45
10/26/2006 10.62
10/25/2006 10.57
10/24/2006 10.54
10/23/2006 10.51
10/20/2006 10.43
10/19/2006 10.57
10/18/2006 10.57
10/17/2006 10.58
10/16/2006 10.61
10/13/2006 10.56
10/12/2006 10.51
10/11/2006 10.40
10/10/2006 10.41
10/06/2006 10.34
10/05/2006 10.38
10/04/2006 10.35
10/03/2006 10.16
10/02/2006 10.10
09/29/2006 10.15
09/28/2006 10.12
09/27/2006 10.13
09/26/2006 10.13
09/25/2006 10.03
09/22/2006 9.94
09/21/2006 10.03
09/20/2006 10.14
09/19/2006 10.07
09/18/2006 10.06
09/15/2006 10.05
09/14/2006 9.96
09/13/2006 10.03
09/12/2006 9.85
09/11/2006 9.85
09/08/2006 9.86
09/07/2006 9.73
09/06/2006 9.73
09/05/2006 9.91
09/01/2006 9.85
08/31/2006 9.81
08/30/2006 9.79
08/29/2006 9.81
08/28/2006 9.76
08/25/2006 9.71
08/24/2006 9.73
08/23/2006 9.68
08/22/2006 9.80
08/21/2006 9.79
08/18/2006 9.90
08/17/2006 9.79
08/16/2006 9.79
08/15/2006 9.77
08/14/2006 9.65
08/11/2006 9.62
08/10/2006 9.71
08/09/2006 9.62
08/08/2006 9.66
08/04/2006 9.79
08/03/2006 9.80
08/02/2006 9.79
08/01/2006 9.83
07/31/2006 9.83
07/28/2006 9.85
07/27/2006 9.73
07/26/2006 9.82
07/25/2006 9.81
07/24/2006 9.77
07/21/2006 9.55
07/20/2006 9.59
07/19/2006 9.69
07/18/2006 9.54
07/17/2006 9.53
07/14/2006 9.55
07/13/2006 9.64
07/12/2006 9.85
07/11/2006 9.90
07/10/2006 9.82
07/07/2006 9.69
07/06/2006 9.75
07/05/2006 9.78
07/04/2006 9.78
06/30/2006 9.76
06/29/2006 9.76
06/28/2006 9.63
06/27/2006 9.54
06/26/2006 9.65
06/23/2006 9.61
06/22/2006 9.55
06/21/2006 9.48
06/20/2006 9.46
06/19/2006 9.53
06/16/2006 9.63
06/15/2006 9.61
06/14/2006 9.35
06/13/2006 9.28
06/12/2006 9.28
06/09/2006 9.45
06/08/2006 9.65
06/07/2006 9.56
06/06/2006 9.69
06/05/2006 9.58
06/02/2006 9.73
06/01/2006 9.75
05/31/2006 9.63
05/30/2006 9.55
05/29/2006 9.74
05/26/2006 9.78
05/25/2006 9.67
05/24/2006 9.72
05/23/2006 9.66
05/19/2006 9.78
05/18/2006 9.72
05/17/2006 9.70
05/16/2006 9.88
05/15/2006 9.91
05/12/2006 9.83
05/11/2006 9.91
05/10/2006 10.04
05/09/2006 10.05
05/08/2006 10.14
05/05/2006 10.09
05/04/2006 9.98
05/03/2006 9.94
05/02/2006 9.96
05/01/2006 9.95
04/28/2006 10.00
04/27/2006 10.06
04/26/2006 10.09
04/25/2006 10.10
04/24/2006 10.23
04/21/2006 10.23
04/20/2006 10.25
04/19/2006 10.22
04/18/2006 10.23
04/17/2006 10.06
04/13/2006 10.16
04/12/2006 10.10
04/11/2006 10.04
04/10/2006 10.15
04/07/2006 10.13
04/06/2006 10.30
04/05/2006 10.39
04/04/2006 10.37
04/03/2006 10.35
03/31/2006 10.28
03/30/2006 10.29
03/29/2006 10.42
03/28/2006 10.32
03/27/2006 10.38
03/24/2006 10.35
03/23/2006 10.35
03/22/2006 10.33
03/21/2006 10.26
03/20/2006 10.31
03/17/2006 10.27
03/16/2006 10.19
03/15/2006 10.18
03/14/2006 10.15
03/13/2006 10.13
03/10/2006 10.10
03/09/2006 10.00
03/08/2006 9.98
03/07/2006 9.91
03/06/2006 9.86
03/03/2006 9.94
03/02/2006 9.91
03/01/2006 9.96
02/28/2006 9.88
02/27/2006 10.01
02/24/2006 10.08
02/23/2006 10.06
02/22/2006 10.06
02/21/2006 9.98
02/20/2006 10.03
02/17/2006 10.05
02/16/2006 10.16
02/15/2006 10.03
02/14/2006 9.99
02/13/2006 9.96
02/10/2006 9.99
02/09/2006 9.89
02/08/2006 9.97
02/07/2006 9.86
02/06/2006 9.93
02/03/2006 9.92
02/02/2006 9.92
02/01/2006 10.01
01/31/2006 10.02
01/30/2006 10.06
01/27/2006 10.06
01/26/2006 9.98
01/25/2006 9.88
01/24/2006 9.96
01/23/2006 9.86
01/20/2006 9.86
01/19/2006 10.18
01/18/2006 10.11
01/17/2006 10.10
01/16/2006 10.09
01/13/2006 10.12
01/12/2006 10.14
01/11/2006 10.19
01/10/2006 10.20
01/09/2006 10.26
01/06/2006 10.20
01/05/2006 10.09
01/04/2006 9.96
01/03/2006 9.94
12/30/2005 9.89
12/29/2005 9.90
12/28/2005 9.91
12/23/2005 10.03
12/22/2005 10.03
12/21/2005 9.99
12/20/2005 9.96
12/19/2005 9.87
12/16/2005 9.85
12/15/2005 9.88
12/14/2005 9.86
12/13/2005 9.81
12/12/2005 9.77
12/09/2005 9.77
12/08/2005 9.75
12/07/2005 9.76
12/06/2005 9.79
12/05/2005 9.80
12/02/2005 9.90
12/01/2005 9.94
11/30/2005 9.81
11/29/2005 9.86
11/28/2005 9.85
11/25/2005 9.93
11/24/2005 9.94
11/23/2005 9.94
11/22/2005 9.95
11/21/2005 9.95
11/18/2005 9.97
11/17/2005 9.89
11/16/2005 9.84
11/15/2005 9.84
11/14/2005 9.89
11/11/2005 9.84
11/10/2005 9.78
11/09/2005 9.74
11/08/2005 9.75
11/07/2005 9.76
11/04/2005 9.61
11/03/2005 9.63
11/02/2005 9.60
11/01/2005 9.48
10/28/2005 9.39
10/27/2005 9.16
10/26/2005 9.24
10/25/2005 9.34
10/24/2005 9.43
10/21/2005 9.23
10/20/2005 9.17
10/19/2005 9.34
10/18/2005 9.29
10/17/2005 9.32
10/14/2005 9.39
10/13/2005 9.28
10/12/2005 9.21
10/11/2005 9.31
10/07/2005 9.36
10/06/2005 9.41
10/05/2005 9.43
10/04/2005 9.50
10/03/2005 9.53
09/30/2005 9.53
09/29/2005 9.61
09/28/2005 9.61
09/27/2005 9.59
09/26/2005 9.57
09/23/2005 9.57
09/22/2005 9.53
09/21/2005 9.52
09/20/2005 9.61
09/19/2005 9.74
09/16/2005 9.88
09/15/2005 9.87
09/14/2005 9.81
09/13/2005 9.82
09/12/2005 9.93
09/09/2005 9.82
09/08/2005 9.84
09/07/2005 9.89
09/06/2005 9.88
09/02/2005 9.81
09/01/2005 9.83
08/31/2005 9.85
08/30/2005 9.78
08/29/2005 9.80
08/26/2005 9.74
08/25/2005 9.74
08/24/2005 9.81
08/23/2005 9.86
08/22/2005 9.98
08/19/2005 10.05
08/18/2005 10.08
08/17/2005 10.00
08/16/2005 9.91
08/15/2005 10.00
08/12/2005 9.95
08/11/2005 10.07
08/10/2005 10.11
08/09/2005 10.15
08/08/2005 10.07
08/05/2005 10.15
08/04/2005 10.15
08/03/2005 10.23
08/02/2005 10.19
07/29/2005 10.26
07/28/2005 10.40
07/27/2005 10.34
07/26/2005 10.23
07/25/2005 10.13
07/22/2005 10.14
07/21/2005 10.12
07/20/2005 10.25
07/19/2005 10.18
07/18/2005 10.10
07/15/2005 10.18
07/14/2005 10.10
07/13/2005 10.07
07/12/2005 10.06
07/11/2005 10.12
07/08/2005 10.11
07/07/2005 10.12
07/06/2005 10.13
07/05/2005 10.29
07/04/2005 10.16
06/30/2005 10.00
06/29/2005 10.09
06/28/2005 10.13
06/27/2005 10.06
06/24/2005 10.10
06/23/2005 10.19
06/22/2005 10.30
06/21/2005 10.27
06/20/2005 10.29
06/17/2005 10.30
06/16/2005 10.28
06/15/2005 10.26
06/14/2005 10.39
06/13/2005 10.37
06/10/2005 10.27
06/09/2005 10.31
06/08/2005 10.14
06/07/2005 10.19
06/06/2005 10.14
06/03/2005 10.15
06/02/2005 10.19
06/01/2005 10.17
05/31/2005 10.15
05/30/2005 10.26
05/27/2005 10.31
05/26/2005 10.35
05/25/2005 10.28
05/24/2005 10.26
05/20/2005 10.26
05/19/2005 10.27
05/18/2005 10.19
05/17/2005 10.14
05/16/2005 10.10
05/13/2005 9.92
05/12/2005 9.86
05/11/2005 9.97
05/10/2005 9.84
05/09/2005 9.96
05/06/2005 9.96
05/05/2005 9.95
05/04/2005 10.00
05/03/2005 9.94
05/02/2005 9.99
04/29/2005 9.94
04/28/2005 9.81
04/27/2005 9.88
04/26/2005 9.87
04/25/2005 9.93
04/22/2005 9.81
04/21/2005 9.89
04/20/2005 9.71
04/19/2005 9.85
04/18/2005 9.85
04/15/2005 9.77
04/14/2005 9.94
04/13/2005 9.99
04/12/2005 10.09
04/11/2005 10.00
04/08/2005 9.95
04/07/2005 9.96
04/06/2005 9.92
04/05/2005 9.84
04/04/2005 9.79
04/01/2005 9.73
03/31/2005 9.75
03/30/2005 9.79
03/29/2005 9.62
03/28/2005 9.79
03/24/2005 9.72
03/23/2005 9.70
03/22/2005 9.58
03/21/2005 9.75
03/18/2005 9.76
03/17/2005 9.74
03/16/2005 9.75
03/15/2005 9.82
03/14/2005 9.91
03/11/2005 9.84
03/10/2005 9.90
03/09/2005 9.92
03/08/2005 10.08
03/07/2005 10.27
03/04/2005 10.22
03/03/2005 10.26
03/02/2005 10.21
03/01/2005 10.22
02/28/2005 10.07
02/25/2005 10.21
02/24/2005 10.20
02/23/2005 10.11
02/22/2005 9.97
02/21/2005 10.12
02/18/2005 10.09
02/17/2005 10.08
02/16/2005 10.28
02/15/2005 10.24
02/14/2005 10.22
02/11/2005 10.27
02/10/2005 10.18
02/09/2005 10.21
02/08/2005 10.28
02/07/2005 10.30
02/04/2005 10.28
02/03/2005 10.12
02/02/2005 10.09
02/01/2005 10.06
01/31/2005 10.00
01/28/2005 9.94
01/27/2005 9.94
01/26/2005 9.84
01/25/2005 9.88
01/24/2005 9.70
01/21/2005 9.77
01/20/2005 9.89
01/19/2005 9.90
01/18/2005 9.97
01/17/2005 9.81
01/14/2005 9.83
01/13/2005 9.65
01/12/2005 9.67
01/11/2005 9.79
01/10/2005 9.89
01/07/2005 9.94
01/06/2005 9.98
01/05/2005 9.84
01/04/2005 9.87
12/31/2004 9.85
12/29/2004 10.03
12/24/2004 10.08
12/23/2004 10.15
12/22/2004 10.17
12/21/2004 10.06
12/20/2004 9.92
12/17/2004 9.99
12/16/2004 10.11
12/15/2004 10.02
12/14/2004 10.09
12/13/2004 9.95
12/10/2004 9.83
12/09/2004 9.85
12/08/2004 9.81
12/07/2004 9.63
12/06/2004 9.65
12/03/2004 9.64
12/02/2004 9.53
12/01/2004 9.53
11/30/2004 9.42
11/29/2004 9.39
11/26/2004 9.41
11/25/2004 9.38
11/24/2004 9.40
11/23/2004 9.44
11/22/2004 9.40
11/19/2004 9.48
11/18/2004 9.65
11/17/2004 9.49
11/16/2004 9.45
11/15/2004 9.60
11/12/2004 9.54
11/11/2004 9.50
11/10/2004 9.44
11/09/2004 9.42
11/08/2004 9.37
11/05/2004 9.47
11/04/2004 9.49
11/03/2004 9.40
11/02/2004 9.39
11/01/2004 9.36
10/29/2004 9.33
10/28/2004 9.30
10/27/2004 9.32
10/26/2004 9.23
10/25/2004 9.10
10/22/2004 9.25
10/21/2004 9.37
10/20/2004 9.32
10/19/2004 9.41
10/18/2004 9.49
10/15/2004 9.45
10/14/2004 9.40
10/13/2004 9.57
10/12/2004 9.58
10/08/2004 9.55
10/07/2004 9.67
10/06/2004 9.78
10/05/2004 9.76
10/04/2004 9.87
10/01/2004 9.72
09/30/2004 9.62
09/29/2004 9.64
09/28/2004 9.65
09/27/2004 9.57
09/24/2004 9.66
09/23/2004 9.67
09/22/2004 9.75
09/21/2004 9.96
09/20/2004 10.00
09/17/2004 10.15
09/16/2004 10.00
09/15/2004 10.05
09/14/2004 10.04
09/13/2004 10.08
09/10/2004 9.94
09/09/2004 9.92
09/08/2004 9.94
09/07/2004 9.94
09/03/2004 9.99
09/02/2004 10.00
09/01/2004 9.96
08/31/2004 10.01
08/30/2004 9.97
08/27/2004 10.00
08/26/2004 9.98
08/25/2004 9.90
08/24/2004 9.83
08/23/2004 9.84
08/20/2004 9.79
08/19/2004 9.71
08/18/2004 9.84
08/17/2004 9.70
08/16/2004 9.70
08/13/2004 9.62
08/12/2004 9.74
08/11/2004 9.86
08/10/2004 9.78
08/09/2004 9.69
08/06/2004 9.64
08/05/2004 9.86
08/04/2004 9.97
08/03/2004 10.04
07/30/2004 10.15
07/29/2004 10.11
07/28/2004 10.11
07/27/2004 10.13
07/26/2004 9.98
07/23/2004 9.93
07/22/2004 9.95
07/21/2004 10.02
07/20/2004 10.04
07/19/2004 9.95
07/16/2004 9.95
07/15/2004 10.10
07/14/2004 10.12
07/13/2004 10.23
07/12/2004 10.16
07/09/2004 10.16
07/08/2004 10.08
07/07/2004 10.19
07/06/2004 10.22
07/05/2004 10.30
07/02/2004 10.29
06/30/2004 10.54
06/28/2004 10.47
06/25/2004 10.50
06/24/2004 10.52
06/23/2004 10.70
06/22/2004 10.60
06/21/2004 10.65
06/18/2004 10.69
06/17/2004 10.75
06/16/2004 10.72
06/15/2004 10.69
06/14/2004 10.57
06/11/2004 10.61
06/10/2004 10.58
06/09/2004 10.50
06/08/2004 10.50
06/07/2004 10.46
06/04/2004 10.36
06/03/2004 10.38
06/02/2004 10.45
06/01/2004 10.48
05/31/2004 10.44
05/28/2004 10.45
05/27/2004 10.40
05/26/2004 10.47
05/25/2004 10.48
05/21/2004 10.34
05/20/2004 10.31
05/19/2004 10.36
05/18/2004 10.51
05/17/2004 10.40
05/14/2004 10.55
05/13/2004 10.61
05/12/2004 10.53
05/11/2004 10.54
05/10/2004 10.49
05/07/2004 10.56
05/06/2004 10.66
05/05/2004 10.70
05/04/2004 10.69
05/03/2004 10.70
04/30/2004 10.60
04/29/2004 10.62
04/28/2004 10.64
04/27/2004 10.66
04/26/2004 10.63
04/23/2004 10.73
04/22/2004 10.73
04/21/2004 10.53
04/20/2004 10.43
04/19/2004 10.53
04/16/2004 10.50
04/15/2004 10.49
04/14/2004 10.43
04/13/2004 10.34
04/12/2004 10.45
04/08/2004 10.36
04/07/2004 10.29
04/06/2004 10.11
04/05/2004 10.34
04/02/2004 10.27
04/01/2004 10.19
03/31/2004 10.15
03/30/2004 10.10
03/29/2004 10.07
03/26/2004 10.02
03/25/2004 10.11
03/24/2004 10.04
03/23/2004 10.02
03/22/2004 10.00
03/19/2004 10.16
03/18/2004 10.27
03/17/2004 10.35
03/16/2004 10.13
03/15/2004 10.14
03/12/2004 10.29
03/11/2004 10.08
03/10/2004 10.28
03/09/2004 10.38
03/08/2004 10.47
03/05/2004 10.50
03/04/2004 10.63
03/03/2004 10.69
03/02/2004 10.65
03/01/2004 10.62
02/27/2004 10.57
02/26/2004 10.60
02/25/2004 10.53
02/24/2004 10.45
02/23/2004 10.53
02/20/2004 10.62
02/19/2004 10.57
02/18/2004 10.45
02/17/2004 10.49
02/16/2004 10.39
02/13/2004 10.37
02/12/2004 10.47
02/11/2004 10.60
02/10/2004 10.49
02/09/2004 10.37
02/06/2004 10.41
02/05/2004 10.37
02/04/2004 10.34
02/03/2004 10.40
02/02/2004 10.40
01/30/2004 10.30
01/29/2004 10.37
01/28/2004 10.25
01/27/2004 10.22
01/26/2004 10.34
01/23/2004 10.19
01/22/2004 10.14
01/21/2004 10.19
01/20/2004 9.98
01/19/2004 10.09
01/16/2004 10.08
01/15/2004 9.99
01/14/2004 9.93
01/13/2004 9.65
01/12/2004 9.73
01/09/2004 9.64
01/08/2004 9.81
01/07/2004 9.79
01/06/2004 9.78
01/05/2004 9.74
01/02/2004 9.71
12/31/2003 9.72
12/29/2003 9.84
12/23/2003 9.83
12/22/2003 9.85
12/19/2003 9.83
12/18/2003 9.78
12/17/2003 9.63
12/16/2003 9.57
12/15/2003 9.51
12/12/2003 9.57
12/11/2003 9.61
12/10/2003 9.37
12/09/2003 9.40
12/08/2003 9.35
12/05/2003 9.33
12/04/2003 9.41
12/03/2003 9.24
12/02/2003 9.23
12/01/2003 9.29
11/28/2003 9.18
11/27/2003 9.23
11/26/2003 9.20
11/25/2003 9.23
11/24/2003 9.24
11/21/2003 8.98
11/20/2003 8.96
11/19/2003 9.02
11/18/2003 9.00
11/17/2003 9.10
11/14/2003 9.12
11/13/2003 9.14
11/12/2003 9.13
11/11/2003 9.10
11/10/2003 9.11
11/07/2003 9.26
11/06/2003 9.37
11/05/2003 9.29
11/04/2003 9.33
11/03/2003 9.35
10/31/2003 9.21
10/30/2003 9.11
10/29/2003 9.12
10/28/2003 9.16
10/27/2003 9.01
10/24/2003 8.96
10/23/2003 9.03
10/22/2003 8.98
10/21/2003 9.18
10/20/2003 9.21
10/17/2003 9.15
10/16/2003 9.24
10/15/2003 9.29
10/14/2003 9.30
10/10/2003 9.22
10/09/2003 9.30
10/08/2003 9.23
10/07/2003 9.28
10/06/2003 9.33
10/03/2003 9.28
10/02/2003 9.19
10/01/2003 9.21
09/30/2003 9.05
09/29/2003 9.14
09/26/2003 9.04
09/25/2003 9.05
09/24/2003 9.19
09/23/2003 9.33
09/22/2003 9.22
09/19/2003 9.35
09/18/2003 9.46
09/17/2003 9.37
09/16/2003 9.38
09/15/2003 9.27
09/12/2003 9.28
09/11/2003 9.31
09/10/2003 9.23
09/09/2003 9.34
09/08/2003 9.47
09/05/2003 9.36
09/04/2003 9.42
09/03/2003 9.52
09/02/2003 9.48
08/29/2003 9.35
08/28/2003 9.37
08/27/2003 9.35
08/26/2003 9.25
08/25/2003 9.26
08/22/2003 9.34
08/21/2003 9.44
08/20/2003 9.39
08/19/2003 9.41
08/18/2003 9.30
08/15/2003 9.21
08/14/2003 9.21
08/13/2003 9.16
08/12/2003 9.20
08/11/2003 9.13
08/08/2003 9.16
08/07/2003 9.12
08/06/2003 9.13
08/05/2003 9.11
08/01/2003 9.20
07/31/2003 9.39
07/30/2003 9.30
07/29/2003 9.24
07/28/2003 9.28
07/25/2003 9.27
07/24/2003 9.22
07/23/2003 9.36
07/22/2003 9.39
07/21/2003 9.29
07/18/2003 9.48
07/17/2003 9.29
07/16/2003 9.34
07/15/2003 9.41
07/14/2003 9.31
07/11/2003 9.30
07/10/2003 9.25
07/09/2003 9.33
07/08/2003 9.26
07/07/2003 9.11
07/04/2003 8.92
07/03/2003 8.90
07/02/2003 8.98
06/30/2003 8.93
06/26/2003 8.94
06/25/2003 8.79
06/24/2003 9.01
06/23/2003 8.97
06/20/2003 9.05
06/19/2003 9.02
06/18/2003 9.06
06/17/2003 9.07
06/16/2003 9.00
06/13/2003 8.81
06/12/2003 8.98
06/11/2003 8.99
06/10/2003 8.95
06/09/2003 8.83
06/06/2003 8.95
06/05/2003 8.88
06/04/2003 8.94
06/03/2003 8.97
06/02/2003 8.89
05/30/2003 8.87
05/29/2003 8.72
05/28/2003 8.83
05/27/2003 8.74
05/26/2003 8.63
05/23/2003 8.65
05/22/2003 8.53
05/21/2003 8.30
05/20/2003 8.24
05/16/2003 8.57
05/15/2003 8.63
05/14/2003 8.61
05/13/2003 8.68
05/12/2003 8.67
05/09/2003 8.57
05/08/2003 8.48
05/07/2003 8.63
05/06/2003 8.69
05/05/2003 8.68
05/02/2003 8.78
05/01/2003 8.61
04/30/2003 8.71
04/29/2003 8.77
04/28/2003 8.78
04/25/2003 8.68
04/24/2003 8.84
04/23/2003 8.87
04/22/2003 8.70
04/21/2003 8.55
04/17/2003 8.53
04/16/2003 8.41
04/15/2003 8.50
04/14/2003 8.46
04/11/2003 8.28
04/10/2003 8.33
04/09/2003 8.36
04/08/2003 8.49
04/07/2003 8.58
04/04/2003 8.50
04/03/2003 8.49
04/02/2003 8.56
04/01/2003 8.33
03/31/2003 8.25
03/28/2003 8.36
03/27/2003 8.41
03/26/2003 8.44
03/25/2003 8.49
03/24/2003 8.42
03/21/2003 8.79
03/20/2003 8.53
03/19/2003 8.52
03/18/2003 8.45
03/17/2003 8.42
03/14/2003 8.19
03/13/2003 8.17
03/12/2003 7.90
03/11/2003 7.88
03/10/2003 7.93
03/07/2003 8.13
03/06/2003 8.11
03/05/2003 8.17
03/04/2003 8.15
03/03/2003 8.32
02/28/2003 8.37
02/27/2003 8.37
02/26/2003 8.30
02/25/2003 8.39
02/24/2003 8.35
02/21/2003 8.54
02/20/2003 8.45
02/19/2003 8.58
02/18/2003 8.67
02/17/2003 8.53
02/14/2003 8.53
02/13/2003 8.35
02/12/2003 8.41
02/11/2003 8.54
02/10/2003 8.64
02/07/2003 8.63
02/05/2003 8.69
02/04/2003 8.71
02/03/2003 8.84
01/31/2003 8.88
01/30/2003 8.73
01/29/2003 8.90
01/28/2003 8.91
01/27/2003 8.75
01/24/2003 8.88
01/23/2003 9.16
01/22/2003 9.13
01/21/2003 9.22
01/20/2003 9.35
01/17/2003 9.34
01/16/2003 9.51
01/15/2003 9.52
01/14/2003 9.64
01/13/2003 9.59
01/10/2003 9.62
01/09/2003 9.69
01/08/2003 9.50
01/07/2003 9.63
01/06/2003 9.68
01/03/2003 9.52
01/02/2003 9.51
12/31/2002 9.28
12/27/2002 9.19
12/24/2002 9.25
12/23/2002 9.30
12/20/2002 9.33
12/19/2002 9.18
12/18/2002 9.26
12/17/2002 9.37
12/16/2002 9.51
12/13/2002 9.28
12/12/2002 9.40
12/11/2002 9.41
12/10/2002 9.44
12/09/2002 9.30
12/06/2002 9.53
12/05/2002 9.43
12/04/2002 9.52
12/03/2002 9.59
12/02/2002 9.77
11/29/2002 9.80
11/28/2002 9.84
11/27/2002 9.86
11/26/2002 9.59
11/25/2002 9.80
11/22/2002 9.77
11/21/2002 9.80
11/20/2002 9.59
11/19/2002 9.41
11/18/2002 9.45
11/15/2002 9.48
11/14/2002 9.39
11/13/2002 9.21
11/12/2002 9.16
11/11/2002 9.07
11/08/2002 9.28
11/07/2002 9.29
11/06/2002 9.53
11/05/2002 9.34
11/04/2002 9.30
11/01/2002 9.21
10/31/2002 9.05
10/30/2002 9.05
10/29/2002 8.85
10/28/2002 8.93
10/25/2002 9.03
10/24/2002 8.59
10/23/2002 8.96
10/22/2002 8.91
10/21/2002 9.05
10/18/2002 8.91
10/17/2002 8.85
10/16/2002 8.62
10/15/2002 8.83
10/11/2002 8.31
10/10/2002 8.00
10/09/2002 7.74
10/08/2002 7.95
10/07/2002 7.87
10/04/2002 8.00
10/03/2002 8.23
10/01/2002 8.50
09/30/2002 8.19
09/25/2002 8.41
09/24/2002 8.22
09/23/2002 8.36
09/20/2002 8.39
09/19/2002 8.41
09/18/2002 8.78
09/17/2002 8.82
09/16/2002 9.00
09/13/2002 9.02
09/12/2002 9.01
09/11/2002 9.19
09/10/2002 9.17
09/09/2002 9.04
09/06/2002 8.96
09/05/2002 8.85
09/04/2002 8.95
09/03/2002 8.74
09/02/2002 9.15
08/30/2002 9.15
08/29/2002 9.16
08/28/2002 9.12
08/27/2002 9.26
08/26/2002 9.43
08/23/2002 9.38
08/22/2002 9.61
08/21/2002 9.50
08/20/2002 9.47
08/19/2002 9.57
08/16/2002 9.29
08/15/2002 9.22
08/14/2002 9.14
08/13/2002 8.87
08/12/2002 9.14
08/09/2002 9.19
08/08/2002 9.24
08/07/2002 8.87
08/06/2002 8.77
08/02/2002 8.77
08/01/2002 8.97
07/31/2002 9.19
07/30/2002 9.08
07/29/2002 9.05
07/26/2002 8.59
07/25/2002 8.45
07/24/2002 8.58
07/23/2002 8.22
07/22/2002 8.25
07/19/2002 8.37
07/18/2002 8.73
07/17/2002 8.87
07/16/2002 8.77
07/15/2002 8.93
07/12/2002 8.90
07/11/2002 8.91
07/10/2002 8.84
07/09/2002 9.10
07/08/2002 9.36
07/05/2002 9.55
07/03/2002 9.25
07/02/2002 9.15
06/28/2002 9.56
06/26/2002 9.38
06/25/2002 9.41
06/24/2002 9.53
06/21/2002 9.55
06/20/2002 9.84
06/19/2002 10.04
06/18/2002 10.22
06/17/2002 10.27
06/14/2002 10.04
06/13/2002 9.96
06/12/2002 10.04
06/11/2002 10.00
06/10/2002 10.19
06/07/2002 10.16
06/06/2002 10.16
06/05/2002 10.39
06/04/2002 10.24
06/03/2002 10.26
05/31/2002 10.53
05/30/2002 10.54
05/29/2002 10.57
05/28/2002 10.63
05/27/2002 10.70
05/24/2002 10.70
05/23/2002 10.88
05/22/2002 10.78
05/17/2002 11.07
05/16/2002 11.10
05/15/2002 11.10
05/14/2002 11.19
05/13/2002 10.96
05/10/2002 10.73
05/09/2002 10.96
05/08/2002 11.14
05/07/2002 10.70
05/06/2002 10.72
05/03/2002 10.92
05/02/2002 11.00
05/01/2002 11.01
04/30/2002 10.98
04/29/2002 10.82
04/26/2002 10.90
04/25/2002 11.32
04/24/2002 11.16
04/23/2002 11.29
04/22/2002 11.27
04/19/2002 11.41
04/18/2002 11.40
04/17/2002 11.49
04/16/2002 11.56
04/15/2002 11.27
04/12/2002 11.30
04/11/2002 11.22
04/10/2002 11.46
04/09/2002 11.38
04/08/2002 11.46
04/05/2002 11.41
04/04/2002 11.43
04/03/2002 11.51
04/02/2002 11.65
04/01/2002 11.81
03/28/2002 11.77
03/27/2002 11.68
03/26/2002 11.62
03/25/2002 11.49
03/22/2002 11.59
03/21/2002 11.70
03/20/2002 11.64
03/19/2002 11.89
03/18/2002 11.90
03/15/2002 11.91
03/14/2002 11.81
03/13/2002 11.86
03/12/2002 11.95
03/11/2002 11.97
03/08/2002 11.94
03/07/2002 11.80
03/06/2002 11.91
03/05/2002 11.73
03/04/2002 11.78
03/01/2002 11.65
02/28/2002 11.46
02/27/2002 11.50
02/26/2002 11.46
02/25/2002 11.38
02/22/2002 11.15
02/21/2002 11.11
02/20/2002 11.23
02/19/2002 11.03
02/18/2002 11.28
02/15/2002 11.28
02/14/2002 11.37
02/13/2002 11.42
02/12/2002 11.30
02/11/2002 11.40
02/08/2002 11.24
02/07/2002 11.12
02/06/2002 11.15
02/05/2002 11.16
02/04/2002 11.22
02/01/2002 11.47
01/31/2002 11.52
01/30/2002 11.34
01/29/2002 11.20
01/28/2002 11.65
01/25/2002 11.59
01/24/2002 11.52
01/23/2002 11.48
01/22/2002 11.40
01/21/2002 11.52
01/18/2002 11.51
01/17/2002 11.59
01/16/2002 11.33
01/15/2002 11.60
01/14/2002 11.58
01/11/2002 11.66
01/10/2002 11.81
01/09/2002 11.85
01/08/2002 11.88
01/07/2002 11.89
01/04/2002 11.96
01/03/2002 11.82
01/02/2002 11.62
12/31/2001 11.57
12/27/2001 11.62
12/24/2001 11.50
12/20/2001 11.33
12/19/2001 11.38
12/18/2001 11.34
12/17/2001 11.16
12/14/2001 11.06
12/13/2001 11.05
12/12/2001 11.28
12/11/2001 11.40
12/10/2001 11.43
12/07/2001 11.52
12/06/2001 11.59
12/05/2001 11.51
12/04/2001 11.26
12/03/2001 11.14
11/30/2001 11.20
11/29/2001 11.25
11/28/2001 11.16
11/27/2001 11.42
11/26/2001 11.55
11/23/2001 11.43
11/22/2001 11.32
11/21/2001 11.32
11/20/2001 11.31
11/19/2001 11.37
11/16/2001 11.27
11/15/2001 11.22
11/14/2001 11.26
11/13/2001 11.23
11/12/2001 11.05
11/09/2001 11.09
11/08/2001 11.03
11/07/2001 10.97
11/06/2001 11.05
11/05/2001 10.82
10/31/2001 10.33
10/24/2001 10.45
10/17/2001 10.18
10/10/2001 10.16
10/03/2001 10.00
09/28/2001 9.76
09/26/2001 9.38
09/24/2001 9.38
09/20/2001 9.15
09/19/2001 9.50
09/17/2001 9.78
08/31/2001 10.61
08/29/2001 10.75
08/22/2001 10.85
08/15/2001 10.75
08/08/2001 10.80
07/31/2001 10.99
07/25/2001 10.96
07/18/2001 11.16
07/11/2001 10.92
07/04/2001 11.20
06/29/2001 11.21
06/20/2001 11.14
06/13/2001 11.35
06/06/2001 11.76
05/31/2001 11.73
05/23/2001 12.00
05/16/2001 11.89
05/09/2001 11.67
05/02/2001 11.76
04/30/2001 11.58
04/25/2001 11.48
04/18/2001 11.65
04/11/2001 11.00
04/04/2001 10.40
03/30/2001 11.14
03/28/2001 11.07
03/21/2001 10.79
03/14/2001 11.15
03/07/2001 11.99
02/28/2001 11.63
02/23/2001 11.76
02/16/2001 12.14
02/09/2001 11.99
02/02/2001 12.12
01/31/2001 12.24
01/26/2001 11.94
01/19/2001 12.00
01/12/2001 11.64
01/05/2001 11.41
12/29/2000 11.58
12/28/2000 11.58
12/22/2000 11.28
12/15/2000 11.35
12/08/2000 11.66
11/30/2000 11.41
11/27/2000 11.70
11/17/2000 12.03
11/13/2000 11.94
11/03/2000 12.23
10/31/2000 12.26
10/27/2000 11.82
10/20/2000 11.53
10/13/2000 11.24
10/10/2000 11.40
09/29/2000 11.63
09/22/2000 11.53
09/15/2000 11.67
09/11/2000 11.86
08/31/2000 11.98
08/25/2000 11.92
08/18/2000 11.77
08/11/2000 11.66
08/04/2000 11.48
07/28/2000 11.05
07/21/2000 11.36
07/14/2000 11.59
07/07/2000 11.45
06/30/2000 11.51
06/23/2000 11.40
06/16/2000 11.51
06/09/2000 11.73
06/02/2000 11.98
05/31/2000 11.79
05/26/2000 11.52
05/19/2000 11.70
05/12/2000 11.62
05/05/2000 11.68
04/28/2000 11.64
04/21/2000 11.37
04/14/2000 10.84
04/07/2000 11.71
04/04/2000 11.47
03/31/2000 11.48
03/24/2000 11.65
03/17/2000 11.36
03/10/2000 10.65
03/03/2000 10.61
02/29/2000 10.39
02/25/2000 10.18
02/18/2000 10.34
02/11/2000 10.35
02/04/2000 10.55
01/31/2000 10.54
01/21/2000 10.83
01/14/2000 11.02
01/04/2000 10.29
12/30/1999 10.71
12/17/1999 10.33
12/10/1999 10.50
12/03/1999 10.68
12/01/1999 10.30
11/30/1999 10.30
11/26/1999 10.46
11/19/1999 10.48
11/12/1999 10.06
11/05/1999 9.91
10/29/1999 9.95
10/22/1999 9.57
10/15/1999 9.34
10/08/1999 10.01
09/30/1999 9.70
09/24/1999 9.72
09/21/1999 9.99
09/17/1999 10.17
09/14/1999 10.38
09/03/1999 10.65
08/31/1999 10.42
08/27/1999 10.61
08/19/1999 10.46
08/13/1999 10.40
08/06/1999 10.42
07/30/1999 10.63
07/23/1999 10.86
07/19/1999 11.11
07/09/1999 10.98
06/30/1999 10.88
06/24/1999 10.42
06/18/1999 10.50
06/11/1999 10.09
06/04/1999 10.43
05/31/1999 10.26
05/21/1999 10.40
05/14/1999 10.42
05/07/1999 10.42
04/30/1999 10.17
04/23/1999 10.30
04/16/1999 10.10
03/31/1999 10.00
02/26/1999 10.00

Page ? of ?

First Previous Next Last